76,854SEK
-0,19%
Echtzeit-Aktienkurs Fabege AB
Bid:
Ask:
Aktienkurse zur Fabege AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 77,65 | 78,30 | 76,65 | 77,30 | -0,45% | 428.366,00 |
| 27.04.2026 | 77,70 | 78,35 | 77,50 | 77,65 | -0,45% | 269.886,00 |
| 24.04.2026 | 76,45 | 78,15 | 76,20 | 78,00 | 0,71% | 422.732,00 |
| 23.04.2026 | 78,20 | 79,10 | 75,95 | 77,45 | -0,64% | 793.041,00 |
| 22.04.2026 | 77,90 | 79,15 | 77,75 | 77,95 | -0,26% | 527.350,00 |
| 21.04.2026 | 79,30 | 79,55 | 77,80 | 78,15 | -1,57% | 856.747,00 |
| 20.04.2026 | 80,10 | 80,70 | 79,30 | 79,40 | -1,79% | 604.756,00 |
| 17.04.2026 | 79,80 | 81,05 | 79,20 | 80,85 | 1,25% | 806.489,00 |
| 16.04.2026 | 79,00 | 80,55 | 78,60 | 79,85 | 1,08% | 723.414,00 |
| 15.04.2026 | 78,55 | 79,20 | 78,40 | 79,00 | 0,77% | 512.356,00 |
| 14.04.2026 | 77,70 | 78,90 | 77,50 | 78,40 | 1,16% | 948.537,00 |
| 13.04.2026 | 76,95 | 77,60 | 76,80 | 77,50 | 0,45% | 616.607,00 |
| 10.04.2026 | 77,90 | 78,10 | 76,70 | 77,15 | -0,96% | 842.242,00 |
| 09.04.2026 | 77,05 | 77,95 | 76,75 | 77,90 | 0,71% | 711.388,00 |
| 08.04.2026 | 77,50 | 78,55 | 76,95 | 77,35 | 1,78% | 1.012.321,00 |
| 07.04.2026 | 76,40 | 77,35 | 75,80 | 76,00 | -0,26% | 589.415,00 |
| 02.04.2026 | 76,80 | 76,85 | 75,85 | 76,20 | -0,78% | 172.157,00 |
| 01.04.2026 | 76,30 | 77,40 | 76,20 | 76,80 | 1,39% | 551.390,00 |
| 31.03.2026 | 75,30 | 76,70 | 75,30 | 75,75 | 0,93% | 500.722,00 |
| 30.03.2026 | 73,40 | 75,05 | 72,65 | 75,05 | 2,25% | 401.136,00 |
| 27.03.2026 | 74,10 | 74,20 | 73,00 | 73,40 | -1,01% | 661.296,00 |
| 26.03.2026 | 75,00 | 75,10 | 74,00 | 74,15 | -1,26% | 514.129,00 |
| 25.03.2026 | 75,30 | 76,10 | 74,85 | 75,10 | 0,74% | 511.577,00 |
| 24.03.2026 | 74,90 | 75,55 | 74,15 | 74,55 | 0,27% | 323.797,00 |
| 23.03.2026 | 75,00 | 76,20 | 72,50 | 74,35 | -2,94% | 781.964,00 |
| 20.03.2026 | 78,65 | 79,65 | 76,60 | 76,60 | -2,54% | 892.654,00 |
| 19.03.2026 | 79,00 | 79,30 | 78,15 | 78,60 | -1,69% | 409.215,00 |
| 18.03.2026 | 79,80 | 80,90 | 79,45 | 79,95 | -0,31% | 271.893,00 |
| 17.03.2026 | 80,15 | 81,45 | 79,60 | 80,20 | 0,25% | 253.194,00 |
| 16.03.2026 | 79,70 | 80,70 | 79,05 | 80,00 | 0,31% | 335.570,00 |
| 13.03.2026 | 80,70 | 80,90 | 79,50 | 79,75 | -1,24% | 298.932,00 |
| 12.03.2026 | 80,40 | 80,90 | 79,80 | 80,75 | 0,31% | 578.456,00 |
| 11.03.2026 | 81,00 | 81,75 | 80,15 | 80,50 | -1,53% | 740.338,00 |
| 10.03.2026 | 81,00 | 81,95 | 80,80 | 81,75 | 2,12% | 414.383,00 |
| 09.03.2026 | 80,10 | 80,50 | 78,95 | 80,05 | -2,02% | 1.825.586,00 |
| 06.03.2026 | 82,00 | 82,30 | 81,00 | 81,70 | -0,37% | 528.230,00 |
| 05.03.2026 | 81,85 | 82,70 | 81,05 | 82,00 | 0,18% | 463.247,00 |
| 04.03.2026 | 80,10 | 82,50 | 79,40 | 81,85 | 2,18% | 409.752,00 |
| 03.03.2026 | 81,60 | 81,60 | 78,95 | 80,10 | -2,79% | 718.553,00 |
| 02.03.2026 | 82,90 | 83,20 | 81,60 | 82,40 | -2,02% | 505.041,00 |
| 27.02.2026 | 83,45 | 84,45 | 83,35 | 84,10 | 0,66% | 633.478,00 |
| 26.02.2026 | 82,60 | 83,95 | 82,35 | 83,55 | 1,15% | 564.338,00 |
| 25.02.2026 | 82,30 | 83,50 | 82,05 | 82,60 | -0,24% | 482.990,00 |
| 24.02.2026 | 82,30 | 83,60 | 81,90 | 82,80 | 0,61% | 874.103,00 |
| 23.02.2026 | 82,80 | 83,65 | 82,25 | 82,30 | -1,20% | 638.782,00 |
| 20.02.2026 | 81,85 | 84,10 | 81,85 | 83,30 | 2,33% | 689.741,00 |
| 19.02.2026 | 81,15 | 82,00 | 80,45 | 81,40 | 0,31% | 438.656,00 |
| 18.02.2026 | 82,05 | 82,20 | 80,70 | 81,15 | -1,10% | 513.746,00 |
| 17.02.2026 | 80,15 | 82,10 | 80,15 | 82,05 | 1,80% | 356.148,00 |
| 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% | 963.367,00 |
| 12.02.2026 | 83,00 | 84,20 | 81,35 | 83,55 | 0,18% | 702.997,00 |
| 11.02.2026 | 84,75 | 85,40 | 83,05 | 83,40 | -1,71% | 637.204,00 |
| 10.02.2026 | 85,25 | 86,00 | 83,85 | 84,85 | -0,47% | 510.756,00 |
| 09.02.2026 | 84,30 | 86,05 | 84,00 | 85,25 | 1,13% | 772.199,00 |