77,299SEK
3,12%
Echtzeit-Aktienkurs Fortnox AB
Bid:
Ask:
Aktienkurse zur Fortnox AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.01.2025 | 75,46 | 77,70 | 75,11 | 77,41 | 3,27% | - |
29.01.2025 | 74,94 | 76,78 | 74,66 | 74,96 | 1,27% | 880.734,00 |
28.01.2025 | 72,70 | 74,12 | 72,10 | 74,02 | 2,12% | 701.701,00 |
27.01.2025 | 71,12 | 72,50 | 70,94 | 72,48 | 0,39% | 778.510,00 |
24.01.2025 | 72,00 | 72,94 | 71,74 | 72,20 | 0,50% | 603.397,00 |
23.01.2025 | 71,82 | 73,28 | 70,70 | 71,84 | 0,03% | 990.392,00 |
22.01.2025 | 70,10 | 72,30 | 70,10 | 71,82 | 2,45% | 1.252.565,00 |
21.01.2025 | 69,22 | 71,36 | 69,02 | 70,10 | 1,80% | 908.705,00 |
20.01.2025 | 69,82 | 70,32 | 68,36 | 68,86 | -1,37% | 947.218,00 |
17.01.2025 | 70,00 | 70,26 | 69,06 | 69,82 | -0,71% | 918.532,00 |
16.01.2025 | 69,34 | 70,80 | 69,00 | 70,32 | 2,48% | 992.908,00 |
15.01.2025 | 67,28 | 68,96 | 66,66 | 68,62 | 1,99% | 1.242.100,00 |
14.01.2025 | 67,00 | 68,72 | 67,00 | 67,28 | 0,60% | 1.049.372,00 |
13.01.2025 | 69,00 | 69,12 | 66,48 | 66,88 | -3,16% | 896.577,00 |
10.01.2025 | 70,38 | 70,70 | 68,50 | 69,06 | -1,29% | 639.810,00 |
09.01.2025 | 70,82 | 70,90 | 69,42 | 69,96 | -1,21% | 561.786,00 |
08.01.2025 | 72,48 | 72,72 | 70,40 | 70,82 | -2,13% | 733.648,00 |
07.01.2025 | 73,18 | 74,16 | 71,86 | 72,36 | -3,53% | 947.162,00 |
06.01.2025 | 73,47 | 75,01 | 73,41 | 75,01 | 2,50% | - |
03.01.2025 | 73,80 | 74,36 | 73,18 | 73,18 | -0,97% | 612.998,00 |
02.01.2025 | 72,18 | 74,56 | 72,14 | 73,90 | 2,50% | 542.725,00 |
30.12.2024 | 73,00 | 73,22 | 71,72 | 72,10 | -1,21% | 474.747,00 |
27.12.2024 | 71,92 | 74,12 | 71,78 | 72,98 | 1,47% | 406.335,00 |
23.12.2024 | 72,74 | 73,00 | 71,88 | 71,92 | -1,24% | 503.027,00 |
20.12.2024 | 72,32 | 73,72 | 71,60 | 72,82 | 0,69% | 1.392.610,00 |
19.12.2024 | 73,28 | 73,74 | 72,32 | 72,32 | -2,95% | 500.786,00 |
18.12.2024 | 72,62 | 74,88 | 72,62 | 74,52 | 2,93% | 903.685,00 |
17.12.2024 | 72,00 | 72,96 | 71,86 | 72,40 | 0,30% | 851.898,00 |
16.12.2024 | 72,84 | 73,00 | 71,20 | 72,18 | -1,31% | 1.009.431,00 |
13.12.2024 | 72,76 | 74,20 | 72,68 | 73,14 | 0,61% | 957.427,00 |
12.12.2024 | 73,52 | 74,10 | 71,66 | 72,70 | -1,76% | 1.348.627,00 |
11.12.2024 | 75,52 | 75,70 | 73,84 | 74,00 | -2,06% | 950.952,00 |
10.12.2024 | 74,94 | 75,90 | 74,46 | 75,56 | 0,75% | 518.666,00 |
09.12.2024 | 75,44 | 75,60 | 74,40 | 75,00 | -0,56% | 802.922,00 |
06.12.2024 | 75,56 | 75,82 | 73,56 | 75,42 | -0,32% | 935.672,00 |
05.12.2024 | 74,50 | 75,92 | 74,26 | 75,66 | 1,23% | 1.706.195,00 |
04.12.2024 | 71,62 | 74,80 | 71,62 | 74,74 | 4,36% | 1.774.605,00 |
03.12.2024 | 71,40 | 72,14 | 70,92 | 71,62 | -0,06% | 909.392,00 |
02.12.2024 | 68,44 | 71,66 | 68,10 | 71,66 | 5,23% | 1.030.576,00 |
29.11.2024 | 67,02 | 68,58 | 67,02 | 68,10 | 1,28% | 544.479,00 |
28.11.2024 | 67,60 | 68,24 | 67,16 | 67,24 | -0,86% | 590.499,00 |
27.11.2024 | 67,50 | 69,08 | 66,56 | 67,82 | 0,65% | 852.297,00 |
26.11.2024 | 67,12 | 67,90 | 66,44 | 67,38 | -0,33% | 596.252,00 |
25.11.2024 | 66,20 | 67,60 | 65,80 | 67,60 | 2,42% | 1.139.936,00 |
22.11.2024 | 65,14 | 66,70 | 64,76 | 66,00 | 1,37% | 740.715,00 |
21.11.2024 | 65,07 | 65,37 | 64,10 | 65,11 | 0,41% | - |
20.11.2024 | 66,00 | 66,90 | 64,24 | 64,84 | -1,58% | 410.775,00 |
19.11.2024 | 66,24 | 66,50 | 65,12 | 65,88 | -0,54% | 442.901,00 |
18.11.2024 | 66,20 | 67,08 | 65,46 | 66,24 | -0,09% | 403.758,00 |
15.11.2024 | 67,48 | 67,48 | 66,24 | 66,30 | -1,84% | 667.704,00 |
14.11.2024 | 68,56 | 68,92 | 66,76 | 67,54 | -2,20% | 637.134,00 |
13.11.2024 | 70,00 | 70,52 | 67,88 | 69,06 | -1,12% | 1.238.513,00 |
12.11.2024 | 68,66 | 69,84 | 67,96 | 69,84 | 1,25% | 1.010.296,00 |
11.11.2024 | 67,90 | 69,48 | 67,16 | 68,98 | 3,39% | 1.049.556,00 |
08.11.2024 | 67,74 | 67,74 | 66,72 | 66,72 | -0,60% | 491.974,00 |
07.11.2024 | 66,80 | 68,12 | 66,10 | 67,12 | 0,63% | 793.072,00 |
06.11.2024 | 69,92 | 69,96 | 66,60 | 66,70 | -4,39% | 2.620.147,00 |
05.11.2024 | 69,02 | 69,80 | 68,54 | 69,76 | 1,07% | 1.999.460,00 |
04.11.2024 | 64,64 | 69,36 | 64,38 | 69,02 | 6,78% | 1.468.009,00 |
01.11.2024 | 64,20 | 65,26 | 64,20 | 64,64 | -0,55% | 415.402,00 |
31.10.2024 | 65,06 | 66,28 | 64,24 | 65,00 | -3,13% | 1.280.019,00 |
30.10.2024 | 67,60 | 68,16 | 66,92 | 67,10 | -0,74% | 1.024.447,00 |
29.10.2024 | 67,92 | 68,50 | 66,72 | 67,60 | -0,47% | 1.297.497,00 |
28.10.2024 | 66,80 | 68,28 | 65,78 | 67,92 | 1,56% | 1.420.978,00 |