83,164SEK
2,17%
Echtzeit-Aktienkurs FABEGE AB SK 15,41
Bid:
Ask:
Aktienkurse zur FABEGE AB SK 15,41 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 81,85 | 84,10 | 81,85 | 83,30 | 2,33% | 676.120,00 |
| 19.02.2026 | 81,15 | 82,00 | 80,45 | 81,40 | 0,31% | 432.485,00 |
| 18.02.2026 | 82,05 | 82,20 | 80,70 | 81,15 | -1,10% | 511.473,00 |
| 17.02.2026 | 80,15 | 82,10 | 80,15 | 82,05 | 1,80% | 331.984,00 |
| 16.02.2026 | 81,45 | 82,20 | 80,45 | 80,60 | -0,92% | 555.488,00 |
| 13.02.2026 | 83,55 | 83,55 | 81,30 | 81,35 | -2,63% | 946.513,00 |
| 12.02.2026 | 83,00 | 84,20 | 81,35 | 83,55 | 0,18% | 527.665,00 |
| 11.02.2026 | 84,75 | 85,40 | 83,10 | 83,40 | -1,71% | 602.313,00 |
| 10.02.2026 | 85,25 | 86,00 | 83,85 | 84,85 | -0,47% | 506.995,00 |
| 09.02.2026 | 84,30 | 86,05 | 84,00 | 85,25 | 1,13% | 772.199,00 |
| 06.02.2026 | 83,00 | 84,95 | 82,65 | 84,30 | 0,60% | 529.869,00 |
| 05.02.2026 | 82,95 | 85,25 | 82,25 | 83,80 | -0,30% | 1.505.969,00 |
| 04.02.2026 | 81,25 | 84,05 | 81,25 | 84,05 | 2,25% | 619.577,00 |
| 03.02.2026 | 82,70 | 82,90 | 81,65 | 82,20 | -0,72% | 412.327,00 |
| 02.02.2026 | 82,15 | 83,70 | 81,40 | 82,80 | 0,67% | 438.825,00 |
| 30.01.2026 | 83,50 | 83,60 | 82,20 | 82,25 | -1,73% | 948.283,00 |
| 29.01.2026 | 82,05 | 84,05 | 81,95 | 83,70 | 1,89% | 352.631,00 |
| 28.01.2026 | 79,85 | 82,30 | 79,75 | 82,15 | 2,24% | 304.441,00 |
| 27.01.2026 | 81,10 | 81,15 | 79,95 | 80,35 | -0,99% | 380.613,00 |
| 26.01.2026 | 80,55 | 81,40 | 79,85 | 81,15 | 0,74% | 455.486,00 |
| 23.01.2026 | 80,15 | 80,70 | 79,75 | 80,55 | 0,50% | 332.319,00 |
| 22.01.2026 | 80,30 | 80,95 | 79,70 | 80,15 | 1,33% | 836.443,00 |
| 21.01.2026 | 79,25 | 79,65 | 78,60 | 79,10 | -0,69% | 516.198,00 |
| 20.01.2026 | 81,00 | 81,40 | 79,25 | 79,65 | -2,39% | 255.345,00 |
| 19.01.2026 | 81,80 | 82,25 | 81,00 | 81,60 | -1,69% | 374.443,00 |
| 16.01.2026 | 84,30 | 84,60 | 82,90 | 83,00 | -1,78% | 339.655,00 |
| 15.01.2026 | 81,25 | 84,70 | 81,00 | 84,50 | 4,19% | 732.863,00 |
| 14.01.2026 | 82,90 | 83,00 | 80,40 | 81,10 | -1,76% | 520.656,00 |
| 13.01.2026 | 82,50 | 82,80 | 81,85 | 82,55 | 0,06% | 361.674,00 |
| 12.01.2026 | 82,80 | 83,15 | 82,10 | 82,50 | -1,14% | 257.922,00 |
| 09.01.2026 | 83,00 | 83,45 | 81,85 | 83,45 | 0,00% | 337.456,00 |
| 08.01.2026 | 83,20 | 84,00 | 83,00 | 83,45 | 0,00% | 209.741,00 |
| 07.01.2026 | 81,20 | 83,45 | 80,80 | 83,45 | 3,86% | 801.809,00 |
| 05.01.2026 | 80,80 | 80,95 | 79,95 | 80,35 | -0,74% | 258.156,00 |
| 02.01.2026 | 82,50 | 82,65 | 80,90 | 80,95 | -1,94% | 520.642,00 |
| 30.12.2025 | 82,30 | 82,90 | 81,90 | 82,55 | 0,43% | 195.979,00 |
| 29.12.2025 | 81,40 | 82,65 | 81,10 | 82,20 | 0,92% | 186.507,00 |
| 23.12.2025 | 81,05 | 82,05 | 81,00 | 81,45 | 0,37% | 206.540,00 |
| 22.12.2025 | 81,85 | 82,15 | 80,10 | 81,15 | -0,86% | 304.333,00 |
| 19.12.2025 | 81,80 | 82,15 | 81,20 | 81,85 | 0,37% | 634.335,00 |
| 18.12.2025 | 81,35 | 81,90 | 80,55 | 81,55 | 0,43% | 397.177,00 |
| 17.12.2025 | 79,40 | 82,20 | 78,95 | 81,20 | 2,33% | 2.102.333,00 |
| 16.12.2025 | 80,05 | 80,05 | 79,00 | 79,35 | -0,56% | 1.234.902,00 |
| 15.12.2025 | 79,65 | 81,10 | 79,20 | 79,80 | 0,13% | 1.294.786,00 |
| 12.12.2025 | 79,30 | 80,55 | 79,30 | 79,70 | 0,50% | 728.136,00 |
| 11.12.2025 | 80,45 | 80,45 | 78,50 | 79,30 | -1,43% | 1.112.844,00 |
| 10.12.2025 | 79,65 | 80,65 | 79,20 | 80,45 | 1,07% | 1.309.922,00 |
| 09.12.2025 | 80,15 | 80,25 | 79,30 | 79,60 | -0,75% | 458.438,00 |
| 08.12.2025 | 81,95 | 82,10 | 80,15 | 80,20 | -2,20% | 447.162,00 |
| 05.12.2025 | 82,15 | 82,65 | 81,65 | 82,00 | 0,00% | 237.000,00 |
| 04.12.2025 | 80,70 | 82,30 | 80,70 | 82,00 | 1,42% | 570.405,00 |
| 03.12.2025 | 80,25 | 82,10 | 80,25 | 80,85 | -0,19% | 252.819,00 |
| 02.12.2025 | 81,20 | 81,85 | 80,85 | 81,00 | -0,12% | 328.599,00 |
| 01.12.2025 | 82,00 | 82,05 | 80,90 | 81,10 | -1,10% | 353.281,00 |
| 28.11.2025 | 82,65 | 82,90 | 81,50 | 82,00 | -0,67% | 915.695,00 |
| 27.11.2025 | 82,60 | 83,20 | 82,25 | 82,55 | 0,49% | 358.022,00 |
| 26.11.2025 | 81,85 | 82,65 | 80,60 | 82,15 | 0,98% | 586.420,00 |
| 25.11.2025 | 81,80 | 81,80 | 80,40 | 81,35 | 0,49% | 399.022,00 |
| 24.11.2025 | 80,50 | 81,55 | 80,25 | 80,95 | 0,56% | 657.944,00 |
| 21.11.2025 | 79,75 | 80,65 | 79,20 | 80,50 | 0,94% | 354.880,00 |
| 20.11.2025 | 81,00 | 81,10 | 79,75 | 79,75 | -1,42% | 175.952,00 |
| 19.11.2025 | 80,85 | 81,25 | 80,10 | 80,90 | 0,06% | 224.422,00 |
| 18.11.2025 | 81,00 | 81,70 | 80,65 | 80,85 | -0,86% | 184.090,00 |
| 17.11.2025 | 81,75 | 82,65 | 81,25 | 81,55 | -0,24% | 234.765,00 |
| 14.11.2025 | 82,20 | 82,20 | 81,10 | 81,75 | -0,61% | 218.386,00 |
| 13.11.2025 | 82,15 | 82,85 | 81,65 | 82,25 | 0,24% | 206.039,00 |
| 12.11.2025 | 82,00 | 82,35 | 81,30 | 82,05 | 0,12% | 501.295,00 |
| 11.11.2025 | 82,00 | 82,10 | 80,80 | 81,95 | 0,37% | 339.549,00 |
| 10.11.2025 | 84,25 | 84,60 | 81,65 | 81,65 | -2,86% | 799.174,00 |
| 07.11.2025 | 83,00 | 84,45 | 83,00 | 84,05 | 1,27% | 666.696,00 |
| 06.11.2025 | 81,65 | 83,95 | 81,50 | 83,00 | 1,65% | 429.127,00 |
| 05.11.2025 | 81,85 | 82,75 | 81,50 | 81,65 | -0,67% | 237.813,00 |
| 04.11.2025 | 82,80 | 82,80 | 81,85 | 82,20 | -0,72% | 252.409,00 |
| 03.11.2025 | 83,55 | 84,40 | 82,60 | 82,80 | -1,02% | 285.368,00 |
| 31.10.2025 | 84,45 | 84,45 | 83,60 | 83,65 | -0,95% | 431.248,00 |
| 30.10.2025 | 83,80 | 84,90 | 83,75 | 84,45 | -0,18% | 195.495,00 |
| 29.10.2025 | 85,00 | 85,60 | 84,25 | 84,60 | -0,41% | 298.471,00 |
| 28.10.2025 | 86,30 | 86,60 | 84,60 | 84,95 | -1,56% | 242.746,00 |
| 27.10.2025 | 87,50 | 87,60 | 85,60 | 86,30 | -1,48% | 491.455,00 |
| 24.10.2025 | 88,35 | 88,35 | 85,70 | 87,60 | -0,45% | 494.974,00 |
| 23.10.2025 | 87,80 | 88,15 | 86,60 | 88,00 | -0,06% | 558.462,00 |
| 22.10.2025 | 88,80 | 89,20 | 86,75 | 88,05 | -1,18% | 570.768,00 |
| 21.10.2025 | 85,05 | 89,10 | 85,00 | 89,10 | 9,33% | 2.336.137,00 |
| 20.10.2025 | 81,85 | 82,25 | 81,00 | 81,50 | -0,24% | 553.698,00 |
| 17.10.2025 | 82,20 | 82,45 | 80,85 | 81,70 | -0,12% | 476.079,00 |
| 16.10.2025 | 81,90 | 82,40 | 81,45 | 81,80 | 0,18% | 506.620,00 |
| 15.10.2025 | 82,00 | 82,00 | 80,80 | 81,65 | 0,25% | 445.405,00 |
| 14.10.2025 | 79,55 | 81,90 | 79,55 | 81,45 | 2,39% | 449.726,00 |
| 13.10.2025 | 78,50 | 79,85 | 78,00 | 79,55 | 1,53% | 606.541,00 |
| 10.10.2025 | 76,85 | 79,10 | 76,85 | 78,35 | 1,95% | 1.459.505,00 |
| 09.10.2025 | 76,60 | 77,35 | 75,90 | 76,85 | 0,46% | 636.861,00 |
| 08.10.2025 | 77,00 | 77,35 | 76,50 | 76,50 | -1,03% | 919.818,00 |
| 07.10.2025 | 77,75 | 78,10 | 77,15 | 77,30 | -0,58% | 399.301,00 |
| 06.10.2025 | 77,65 | 78,40 | 77,05 | 77,75 | 0,13% | 721.810,00 |
| 03.10.2025 | 77,10 | 78,20 | 77,00 | 77,65 | 0,71% | 906.596,00 |
| 02.10.2025 | 78,85 | 79,25 | 76,90 | 77,10 | -2,28% | 1.137.652,00 |
| 01.10.2025 | 78,95 | 79,65 | 78,00 | 78,90 | -0,82% | 700.123,00 |
| 30.09.2025 | 78,90 | 79,55 | 78,10 | 79,55 | 1,21% | 853.321,00 |
| 29.09.2025 | 78,00 | 79,40 | 77,95 | 78,60 | 0,77% | 1.039.326,00 |
| 26.09.2025 | 77,00 | 78,20 | 76,75 | 78,00 | 1,50% | 352.545,00 |