86,236SEK
0,68%
Echtzeit-Aktienkurs FABEGE AB SK 15,41
Bid:
Ask:
Aktienkurse zur FABEGE AB SK 15,41 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 85,60 | 86,35 | 84,70 | 85,90 | 0,29% | 810.915,00 |
| 27.02.2025 | 85,75 | 85,80 | 84,75 | 85,65 | -0,06% | 474.496,00 |
| 26.02.2025 | 86,50 | 87,25 | 85,55 | 85,70 | -0,81% | 524.366,00 |
| 25.02.2025 | 85,70 | 88,30 | 85,70 | 86,40 | 0,70% | 827.181,00 |
| 24.02.2025 | 84,50 | 87,15 | 84,30 | 85,80 | 2,20% | 869.444,00 |
| 21.02.2025 | 84,40 | 85,50 | 83,70 | 83,95 | -0,53% | 1.112.709,00 |
| 20.02.2025 | 83,80 | 84,75 | 83,50 | 84,40 | 1,02% | 1.221.146,00 |
| 19.02.2025 | 85,10 | 85,60 | 82,50 | 83,55 | -1,76% | 1.283.850,00 |
| 18.02.2025 | 85,45 | 85,85 | 83,95 | 85,05 | -0,47% | 697.895,00 |
| 17.02.2025 | 86,00 | 86,30 | 85,20 | 85,45 | -0,93% | 583.499,00 |
| 14.02.2025 | 86,05 | 86,95 | 85,15 | 86,25 | 0,29% | 599.946,00 |
| 13.02.2025 | 84,80 | 86,10 | 84,10 | 86,00 | 2,20% | 676.362,00 |
| 12.02.2025 | 83,65 | 85,30 | 82,15 | 84,15 | 0,66% | 1.079.238,00 |
| 11.02.2025 | 84,70 | 85,10 | 83,15 | 83,60 | -1,30% | 686.894,00 |
| 10.02.2025 | 84,00 | 85,25 | 83,95 | 84,70 | 0,89% | 359.566,00 |
| 07.02.2025 | 84,60 | 86,55 | 83,25 | 83,95 | -0,89% | 879.392,00 |
| 06.02.2025 | 84,80 | 86,00 | 82,90 | 84,70 | 0,24% | 1.125.824,00 |
| 05.02.2025 | 83,45 | 85,10 | 83,40 | 84,50 | 1,20% | 915.463,00 |
| 04.02.2025 | 82,55 | 84,30 | 82,20 | 83,50 | 0,66% | 463.478,00 |
| 03.02.2025 | 81,90 | 83,15 | 81,30 | 82,95 | -0,30% | 1.007.688,00 |
| 31.01.2025 | 86,00 | 86,00 | 83,05 | 83,20 | -3,48% | 978.169,00 |
| 30.01.2025 | 84,45 | 86,75 | 84,45 | 86,20 | 2,13% | 456.599,00 |
| 29.01.2025 | 85,00 | 85,15 | 83,60 | 84,40 | -0,65% | 617.146,00 |
| 28.01.2025 | 84,25 | 85,65 | 83,70 | 84,95 | 0,41% | 561.984,00 |
| 27.01.2025 | 82,25 | 85,30 | 81,25 | 84,60 | 2,55% | 699.022,00 |
| 24.01.2025 | 84,35 | 84,80 | 82,10 | 82,50 | -1,73% | 379.014,00 |
| 23.01.2025 | 82,65 | 83,95 | 82,15 | 83,95 | 1,57% | 413.710,00 |
| 22.01.2025 | 83,15 | 84,20 | 82,20 | 82,65 | -0,90% | 546.406,00 |
| 21.01.2025 | 83,05 | 83,60 | 82,60 | 83,40 | 0,42% | 312.714,00 |
| 20.01.2025 | 83,50 | 83,50 | 82,25 | 83,05 | -0,66% | 341.739,00 |
| 17.01.2025 | 83,30 | 84,30 | 83,00 | 83,60 | 0,91% | 422.573,00 |
| 16.01.2025 | 83,00 | 83,30 | 81,85 | 82,85 | 0,55% | 664.286,00 |
| 15.01.2025 | 80,00 | 83,30 | 79,75 | 82,40 | 3,58% | 1.597.112,00 |
| 14.01.2025 | 78,70 | 80,00 | 78,50 | 79,55 | 2,12% | 773.169,00 |
| 13.01.2025 | 78,75 | 79,40 | 77,85 | 77,90 | -0,95% | 578.368,00 |
| 10.01.2025 | 78,90 | 80,35 | 77,65 | 78,65 | -0,51% | 762.916,00 |
| 09.01.2025 | 78,80 | 79,45 | 78,55 | 79,05 | 0,32% | 314.027,00 |
| 08.01.2025 | 80,35 | 82,05 | 78,75 | 78,80 | -2,17% | 611.209,00 |
| 07.01.2025 | 82,95 | 83,10 | 80,55 | 80,55 | -2,78% | 639.157,00 |
| 03.01.2025 | 83,65 | 83,80 | 82,45 | 82,85 | -0,60% | 329.443,00 |
| 02.01.2025 | 82,90 | 83,45 | 82,20 | 83,35 | 0,66% | 408.567,00 |
| 30.12.2024 | 83,30 | 83,85 | 82,65 | 82,80 | -0,60% | 379.595,00 |
| 27.12.2024 | 81,75 | 83,60 | 81,35 | 83,30 | 1,71% | 397.599,00 |
| 23.12.2024 | 81,50 | 81,95 | 80,85 | 81,90 | -0,12% | 342.613,00 |
| 20.12.2024 | 79,80 | 82,00 | 79,70 | 82,00 | 2,05% | 2.855.622,00 |
| 19.12.2024 | 80,20 | 82,85 | 80,05 | 80,35 | -2,84% | 601.311,00 |
| 18.12.2024 | 82,30 | 83,20 | 82,00 | 82,70 | 0,43% | 304.792,00 |
| 17.12.2024 | 81,75 | 82,60 | 81,25 | 82,35 | 0,55% | 1.458.289,00 |
| 16.12.2024 | 81,95 | 82,30 | 81,35 | 81,90 | -0,18% | 543.593,00 |
| 13.12.2024 | 82,30 | 82,75 | 81,60 | 82,05 | -0,55% | 471.659,00 |
| 12.12.2024 | 82,50 | 83,10 | 81,20 | 82,50 | -0,42% | 997.564,00 |
| 11.12.2024 | 83,20 | 83,50 | 82,45 | 82,85 | -1,49% | 600.821,00 |
| 10.12.2024 | 83,35 | 84,35 | 82,20 | 84,10 | 0,30% | 710.539,00 |
| 09.12.2024 | 85,00 | 85,00 | 83,30 | 83,85 | -1,41% | 781.722,00 |
| 06.12.2024 | 83,60 | 85,20 | 83,50 | 85,05 | 2,41% | 1.049.974,00 |
| 05.12.2024 | 84,15 | 84,35 | 82,95 | 83,05 | -1,60% | 814.851,00 |
| 04.12.2024 | 83,35 | 85,05 | 83,35 | 84,40 | 0,54% | 603.982,00 |
| 03.12.2024 | 83,90 | 84,80 | 83,10 | 83,95 | 0,18% | 543.034,00 |
| 02.12.2024 | 84,35 | 84,70 | 83,40 | 83,80 | -1,30% | 566.532,00 |
| 29.11.2024 | 85,10 | 85,80 | 84,40 | 84,90 | -0,18% | 645.463,00 |
| 28.11.2024 | 85,80 | 86,00 | 84,65 | 85,05 | -0,64% | 254.065,00 |
| 27.11.2024 | 83,30 | 85,65 | 83,15 | 85,60 | 2,95% | 955.480,00 |
| 26.11.2024 | 83,50 | 83,50 | 82,65 | 83,15 | -0,54% | 413.237,00 |
| 25.11.2024 | 84,05 | 84,70 | 82,70 | 83,60 | 0,24% | 536.134,00 |
| 22.11.2024 | 81,15 | 83,55 | 81,15 | 83,40 | 2,84% | 571.145,00 |
| 21.11.2024 | 82,50 | 82,50 | 81,00 | 81,10 | -1,34% | 987.177,00 |
| 20.11.2024 | 83,10 | 83,40 | 81,45 | 82,20 | -0,54% | 514.266,00 |
| 19.11.2024 | 82,15 | 83,40 | 81,50 | 82,65 | 0,79% | 699.181,00 |
| 18.11.2024 | 83,75 | 83,75 | 81,55 | 82,00 | -2,21% | 537.892,00 |
| 15.11.2024 | 83,35 | 84,50 | 83,30 | 83,85 | -0,42% | 466.879,00 |
| 14.11.2024 | 83,40 | 84,75 | 83,00 | 84,20 | 1,08% | 366.736,00 |
| 13.11.2024 | 84,05 | 85,15 | 82,95 | 83,30 | -1,30% | 536.179,00 |
| 12.11.2024 | 84,70 | 85,15 | 83,70 | 84,40 | -1,23% | 443.759,00 |
| 11.11.2024 | 86,40 | 86,60 | 85,35 | 85,45 | -0,52% | 327.180,00 |
| 08.11.2024 | 84,40 | 86,15 | 84,35 | 85,90 | 1,90% | 327.267,00 |
| 07.11.2024 | 82,50 | 85,25 | 82,50 | 84,30 | 3,75% | 1.109.648,00 |
| 06.11.2024 | 84,40 | 84,55 | 81,25 | 81,25 | -2,93% | 1.635.596,00 |
| 05.11.2024 | 84,00 | 85,40 | 83,60 | 83,70 | -1,70% | 586.006,00 |
| 04.11.2024 | 84,00 | 85,80 | 83,75 | 85,15 | 1,37% | 490.327,00 |
| 01.11.2024 | 84,40 | 85,20 | 84,00 | 84,00 | -0,94% | 416.269,00 |
| 31.10.2024 | 85,20 | 85,90 | 84,20 | 84,80 | -1,11% | 1.059.852,00 |
| 30.10.2024 | 87,05 | 87,60 | 85,65 | 85,75 | -1,49% | 567.767,00 |
| 29.10.2024 | 88,00 | 88,50 | 86,75 | 87,05 | -1,08% | 626.213,00 |
| 28.10.2024 | 87,00 | 88,45 | 85,95 | 88,00 | 2,15% | 605.808,00 |
| 25.10.2024 | 86,80 | 87,65 | 86,15 | 86,15 | -0,63% | 542.613,00 |
| 24.10.2024 | 87,40 | 87,60 | 86,45 | 86,70 | -0,57% | 444.853,00 |
| 23.10.2024 | 86,90 | 87,50 | 85,30 | 87,20 | 1,45% | 1.458.924,00 |
| 22.10.2024 | 85,80 | 87,10 | 83,60 | 85,95 | -3,21% | 2.702.737,00 |
| 21.10.2024 | 91,50 | 92,15 | 88,50 | 88,80 | -3,74% | 976.928,00 |
| 18.10.2024 | 93,00 | 93,25 | 91,90 | 92,25 | -0,59% | 777.399,00 |
| 17.10.2024 | 95,20 | 95,20 | 92,05 | 92,80 | -2,32% | 580.895,00 |
| 16.10.2024 | 95,60 | 96,05 | 94,00 | 95,00 | -0,63% | 399.513,00 |
| 15.10.2024 | 96,35 | 97,15 | 94,40 | 95,60 | -0,78% | 309.993,00 |
| 14.10.2024 | 97,25 | 97,75 | 94,50 | 96,35 | -0,67% | 443.319,00 |
| 11.10.2024 | 96,05 | 98,05 | 96,05 | 97,00 | 0,99% | 415.305,00 |
| 10.10.2024 | 98,35 | 99,05 | 94,90 | 96,05 | -2,39% | 1.379.082,00 |
| 09.10.2024 | 96,85 | 99,65 | 96,75 | 98,40 | -0,25% | 483.726,00 |
| 08.10.2024 | 98,50 | 99,65 | 98,40 | 98,65 | -0,45% | 376.972,00 |
| 07.10.2024 | 99,90 | 99,90 | 98,00 | 99,10 | -0,80% | 397.232,00 |
| 04.10.2024 | 100,90 | 102,00 | 99,25 | 99,90 | -1,28% | 638.635,00 |