69,108SEK
-0,78%
Echtzeit-Aktienkurs FABEGE AB SK 15,41
Bid:
Ask:
Aktienkurse zur FABEGE AB SK 15,41 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 69,50 | 69,50 | 68,70 | 69,15 | -0,72% | 1.125.722,00 |
| 17.09.2026 | 68,90 | 69,65 | 68,60 | 69,65 | 0,80% | 961.360,00 |
| 16.09.2026 | 68,80 | 69,55 | 68,80 | 69,10 | 0,00% | 184.027,00 |
| 15.09.2026 | 69,40 | 69,55 | 68,75 | 69,10 | -0,50% | 775.951,00 |
| 14.09.2026 | 70,05 | 70,50 | 69,35 | 69,45 | -1,00% | 406.355,00 |
| 11.09.2026 | 70,10 | 70,65 | 69,55 | 70,15 | 0,14% | 291.444,00 |
| 10.09.2026 | 71,00 | 71,50 | 70,05 | 70,05 | -1,68% | 720.464,00 |
| 09.09.2026 | 72,00 | 72,20 | 71,25 | 71,25 | -1,11% | 625.718,00 |
| 08.09.2026 | 72,55 | 72,60 | 72,00 | 72,05 | -0,28% | 418.902,00 |
| 07.09.2026 | 71,90 | 72,60 | 71,75 | 72,25 | -0,82% | 377.701,00 |
| 04.09.2026 | 72,55 | 73,00 | 72,00 | 72,85 | 0,41% | 304.493,00 |
| 03.09.2026 | 71,75 | 73,10 | 71,75 | 72,55 | 0,90% | 714.321,00 |
| 02.09.2026 | 72,00 | 72,35 | 71,50 | 71,90 | -0,28% | 486.287,00 |
| 01.09.2026 | 71,65 | 72,20 | 71,20 | 72,10 | 0,63% | 906.811,00 |
| 31.08.2026 | 73,10 | 73,10 | 71,45 | 71,65 | -2,25% | 659.758,00 |
| 28.08.2026 | 73,55 | 74,20 | 73,10 | 73,30 | -0,34% | 172.122,00 |
| 27.08.2026 | 73,25 | 73,60 | 72,85 | 73,55 | 0,20% | 521.089,00 |
| 26.08.2026 | 74,10 | 74,40 | 73,25 | 73,40 | -1,01% | 270.337,00 |
| 25.08.2026 | 74,25 | 74,60 | 73,80 | 74,15 | -0,20% | 316.556,00 |
| 24.08.2026 | 74,95 | 74,95 | 73,35 | 74,30 | -1,72% | 647.358,00 |
| 21.08.2026 | 75,25 | 76,00 | 74,80 | 75,60 | 0,47% | 197.667,00 |
| 20.08.2026 | 75,30 | 75,80 | 75,00 | 75,25 | -0,40% | 182.061,00 |
| 19.08.2026 | 76,40 | 76,80 | 75,00 | 75,55 | -1,05% | 197.734,00 |
| 18.08.2026 | 76,15 | 76,95 | 75,85 | 76,35 | 0,07% | 360.382,00 |
| 17.08.2026 | 77,15 | 77,35 | 76,10 | 76,30 | -1,10% | 243.767,00 |
| 14.08.2026 | 76,95 | 77,70 | 76,10 | 77,15 | 0,78% | 686.252,00 |
| 13.08.2026 | 77,10 | 77,10 | 75,70 | 76,55 | -0,07% | 166.522,00 |
| 12.08.2026 | 75,75 | 76,80 | 75,60 | 76,60 | 1,12% | 372.263,00 |
| 11.08.2026 | 75,85 | 76,20 | 74,90 | 75,75 | -0,26% | 245.704,00 |
| 10.08.2026 | 76,00 | 76,65 | 75,50 | 75,95 | -0,39% | 402.683,00 |
| 07.08.2026 | 75,60 | 76,40 | 75,20 | 76,25 | 0,79% | 242.807,00 |
| 06.08.2026 | 75,90 | 76,20 | 75,40 | 75,65 | -0,39% | 170.148,00 |
| 05.08.2026 | 76,80 | 76,80 | 75,80 | 75,95 | -1,17% | 325.372,00 |
| 04.08.2026 | 75,80 | 76,85 | 75,65 | 76,85 | 1,32% | 309.446,00 |
| 03.08.2026 | 74,60 | 76,15 | 74,30 | 75,85 | 1,54% | 307.855,00 |
| 31.07.2026 | 75,05 | 75,85 | 74,70 | 74,70 | -0,60% | 324.891,00 |
| 30.07.2026 | 74,65 | 75,60 | 74,45 | 75,15 | 0,67% | 321.872,00 |
| 29.07.2026 | 75,00 | 75,00 | 74,05 | 74,65 | -0,53% | 306.920,00 |
| 28.07.2026 | 74,95 | 75,55 | 74,40 | 75,05 | 0,74% | 249.814,00 |
| 27.07.2026 | 74,00 | 74,85 | 73,80 | 74,50 | 1,22% | 243.947,00 |
| 24.07.2026 | 73,55 | 74,15 | 73,25 | 73,60 | 0,07% | 280.643,00 |
| 23.07.2026 | 73,85 | 74,85 | 73,55 | 73,55 | -0,27% | 269.525,00 |
| 22.07.2026 | 73,25 | 74,80 | 72,60 | 73,75 | 0,61% | 234.615,00 |
| 21.07.2026 | 74,10 | 74,10 | 73,20 | 73,30 | -0,88% | 276.066,00 |
| 20.07.2026 | 74,20 | 74,75 | 73,70 | 73,95 | -0,47% | 259.467,00 |
| 17.07.2026 | 75,00 | 75,40 | 74,15 | 74,30 | -0,67% | 267.706,00 |
| 16.07.2026 | 75,40 | 75,40 | 74,40 | 74,80 | -0,47% | 210.422,00 |
| 15.07.2026 | 75,00 | 75,90 | 74,60 | 75,15 | -0,60% | 260.447,00 |
| 14.07.2026 | 75,50 | 75,85 | 74,25 | 75,60 | -0,20% | 223.311,00 |
| 13.07.2026 | 75,60 | 76,00 | 75,15 | 75,75 | -0,59% | 173.231,00 |
| 10.07.2026 | 76,30 | 77,60 | 75,95 | 76,20 | -0,13% | 299.896,00 |
| 09.07.2026 | 75,75 | 76,30 | 75,05 | 76,30 | 1,26% | 339.495,00 |
| 08.07.2026 | 78,00 | 78,30 | 75,00 | 75,35 | -4,38% | 488.160,00 |
| 07.07.2026 | 76,95 | 79,00 | 76,65 | 78,80 | 1,55% | 464.953,00 |
| 06.07.2026 | 78,10 | 78,95 | 76,20 | 77,60 | 0,78% | 452.460,00 |
| 03.07.2026 | 76,15 | 77,00 | 75,90 | 77,00 | 1,45% | 710.912,00 |
| 02.07.2026 | 73,05 | 76,30 | 73,05 | 75,90 | 2,29% | 655.367,00 |
| 01.07.2026 | 74,90 | 74,90 | 73,00 | 74,20 | -0,13% | 318.025,00 |
| 30.06.2026 | 74,40 | 74,65 | 73,40 | 74,30 | 0,34% | 563.137,00 |
| 29.06.2026 | 74,80 | 74,85 | 73,65 | 74,05 | -1,00% | 352.048,00 |
| 26.06.2026 | 73,95 | 75,00 | 73,90 | 74,80 | 0,27% | 258.692,00 |
| 25.06.2026 | 74,75 | 75,60 | 74,30 | 74,60 | 0,20% | 297.707,00 |
| 24.06.2026 | 73,85 | 75,25 | 72,95 | 74,45 | 0,81% | 574.608,00 |
| 23.06.2026 | 73,75 | 74,30 | 73,40 | 73,85 | -0,20% | 241.887,00 |
| 22.06.2026 | 73,80 | 74,50 | 73,30 | 74,00 | -0,34% | 342.883,00 |
| 18.06.2026 | 75,00 | 75,00 | 73,20 | 74,25 | -0,80% | 904.447,00 |
| 17.06.2026 | 75,30 | 75,65 | 74,70 | 74,85 | -1,12% | 301.014,00 |
| 16.06.2026 | 76,25 | 76,45 | 75,30 | 75,70 | -0,72% | 268.896,00 |
| 15.06.2026 | 76,15 | 77,80 | 75,90 | 76,25 | 0,13% | 522.928,00 |
| 12.06.2026 | 76,70 | 77,10 | 75,70 | 76,15 | 0,20% | 498.460,00 |
| 11.06.2026 | 76,55 | 76,60 | 75,45 | 76,00 | -0,98% | 288.702,00 |
| 10.06.2026 | 76,10 | 76,80 | 75,45 | 76,75 | 0,79% | 197.847,00 |
| 09.06.2026 | 75,15 | 76,65 | 75,15 | 76,15 | -0,20% | 288.146,00 |
| 08.06.2026 | 76,00 | 76,30 | 74,80 | 76,30 | -0,20% | 344.765,00 |
| 05.06.2026 | 76,65 | 77,40 | 76,00 | 76,45 | -0,26% | 324.447,00 |
| 04.06.2026 | 77,15 | 77,60 | 76,15 | 76,65 | -0,65% | 235.000,00 |
| 03.06.2026 | 78,30 | 78,55 | 77,00 | 77,15 | -1,72% | 357.397,00 |
| 02.06.2026 | 79,00 | 79,75 | 78,35 | 78,50 | -0,57% | 271.506,00 |
| 01.06.2026 | 79,45 | 79,60 | 78,35 | 78,95 | -1,00% | 530.845,00 |
| 29.05.2026 | 80,50 | 80,50 | 79,35 | 79,75 | -0,19% | 1.246.675,00 |
| 28.05.2026 | 80,05 | 80,40 | 79,40 | 79,90 | -0,25% | 227.065,00 |
| 27.05.2026 | 80,00 | 81,45 | 79,95 | 80,10 | 0,12% | 350.988,00 |
| 26.05.2026 | 80,55 | 80,55 | 79,55 | 80,00 | -0,56% | 464.271,00 |
| 25.05.2026 | 80,00 | 81,00 | 80,00 | 80,45 | 1,26% | 397.145,00 |
| 22.05.2026 | 79,90 | 80,55 | 79,35 | 79,45 | -0,38% | 774.114,00 |
| 21.05.2026 | 80,40 | 80,70 | 79,75 | 79,75 | -0,87% | 475.972,00 |
| 20.05.2026 | 79,45 | 81,05 | 78,65 | 80,45 | 1,00% | 450.639,00 |
| 19.05.2026 | 78,70 | 79,95 | 78,60 | 79,65 | 1,21% | 661.661,00 |
| 18.05.2026 | 77,25 | 79,10 | 76,70 | 78,70 | 1,88% | 419.649,00 |
| 15.05.2026 | 78,30 | 78,80 | 77,25 | 77,25 | -1,40% | 509.466,00 |
| 13.05.2026 | 79,05 | 79,25 | 78,35 | 78,35 | -1,14% | 157.543,00 |
| 12.05.2026 | 80,00 | 80,20 | 78,90 | 79,25 | -1,43% | 404.891,00 |
| 11.05.2026 | 79,10 | 80,70 | 78,75 | 80,40 | 1,58% | 450.673,00 |
| 08.05.2026 | 78,90 | 79,35 | 78,30 | 79,15 | 0,32% | 477.578,00 |
| 07.05.2026 | 79,20 | 79,70 | 78,55 | 78,90 | -0,25% | 606.558,00 |
| 06.05.2026 | 78,10 | 80,25 | 77,90 | 79,10 | 2,06% | 620.913,00 |
| 05.05.2026 | 76,70 | 78,00 | 76,70 | 77,50 | 1,04% | 356.576,00 |
| 04.05.2026 | 78,25 | 78,25 | 75,50 | 76,70 | -0,71% | 500.107,00 |
| 30.04.2026 | 77,85 | 77,85 | 77,15 | 77,25 | -0,58% | 332.634,00 |
| 29.04.2026 | 77,00 | 78,15 | 76,45 | 77,70 | 0,52% | 536.235,00 |