84,099SEK
-2,78%
Echtzeit-Aktienkurs Fortnox AB
Bid:
Ask:
Aktienkurse zur Fortnox AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 86,44 | 86,50 | 85,32 | 85,70 | -0,92% | 5.476.238,00 |
| 03.04.2025 | 86,04 | 86,62 | 85,76 | 86,50 | 0,00% | 4.977.130,00 |
| 02.04.2025 | 85,40 | 86,62 | 85,00 | 86,50 | 0,93% | 5.566.139,00 |
| 01.04.2025 | 86,70 | 87,00 | 85,12 | 85,70 | -1,47% | 15.338.994,00 |
| 31.03.2025 | 88,68 | 89,00 | 86,12 | 86,98 | 33,65% | 24.363.288,00 |
| 28.03.2025 | 64,00 | 65,72 | 63,74 | 65,08 | 1,28% | 1.012.735,00 |
| 27.03.2025 | 63,36 | 64,40 | 63,30 | 64,26 | 1,01% | 1.086.521,00 |
| 26.03.2025 | 67,24 | 67,26 | 63,26 | 63,62 | -5,38% | 1.805.979,00 |
| 25.03.2025 | 67,30 | 67,72 | 66,70 | 67,24 | 0,51% | 1.110.289,00 |
| 24.03.2025 | 67,26 | 67,56 | 66,28 | 66,90 | 0,42% | 870.976,00 |
| 21.03.2025 | 66,80 | 66,90 | 65,78 | 66,62 | -1,04% | 1.549.537,00 |
| 20.03.2025 | 66,08 | 67,44 | 65,62 | 67,32 | 2,65% | 914.829,00 |
| 19.03.2025 | 65,18 | 66,14 | 64,88 | 65,58 | 0,31% | 1.180.120,00 |
| 18.03.2025 | 65,48 | 66,12 | 64,44 | 65,38 | 0,28% | 877.744,00 |
| 17.03.2025 | 64,80 | 65,56 | 64,48 | 65,20 | 0,80% | 539.443,00 |
| 14.03.2025 | 64,32 | 65,34 | 63,68 | 64,68 | 0,72% | 1.328.969,00 |
| 13.03.2025 | 63,00 | 64,96 | 62,36 | 64,22 | 1,49% | 932.421,00 |
| 12.03.2025 | 63,44 | 64,88 | 62,86 | 63,28 | 0,29% | 1.346.121,00 |
| 11.03.2025 | 64,08 | 64,42 | 63,02 | 63,10 | -1,22% | 1.792.087,00 |
| 10.03.2025 | 65,62 | 66,30 | 63,52 | 63,88 | -2,23% | 626.320,00 |
| 07.03.2025 | 65,20 | 65,96 | 64,72 | 65,34 | -0,76% | 798.703,00 |
| 06.03.2025 | 67,54 | 68,04 | 65,62 | 65,84 | -1,79% | 1.049.606,00 |
| 05.03.2025 | 67,62 | 68,70 | 66,78 | 67,04 | 1,06% | 1.337.658,00 |
| 04.03.2025 | 67,50 | 67,94 | 66,34 | 66,34 | -2,44% | 1.059.074,00 |
| 03.03.2025 | 68,48 | 69,28 | 67,56 | 68,00 | -1,28% | 925.109,00 |
| 28.02.2025 | 69,30 | 69,72 | 68,38 | 68,88 | -1,35% | 1.357.250,00 |
| 27.02.2025 | 71,74 | 71,94 | 69,60 | 69,82 | -3,46% | 2.106.898,00 |
| 26.02.2025 | 71,86 | 73,08 | 71,50 | 72,32 | 1,60% | 1.084.832,00 |
| 25.02.2025 | 72,20 | 72,84 | 70,62 | 71,18 | -1,33% | 990.963,00 |
| 24.02.2025 | 71,68 | 72,38 | 71,26 | 72,14 | 0,61% | 552.915,00 |
| 21.02.2025 | 73,34 | 73,76 | 71,20 | 71,70 | -2,16% | 943.521,00 |
| 20.02.2025 | 73,00 | 73,66 | 72,62 | 73,28 | -0,03% | 506.138,00 |
| 19.02.2025 | 75,70 | 76,46 | 73,16 | 73,30 | -2,63% | 605.217,00 |
| 18.02.2025 | 76,00 | 76,14 | 75,12 | 75,28 | -0,79% | 638.492,00 |
| 17.02.2025 | 75,66 | 76,92 | 75,10 | 75,88 | 0,90% | 696.998,00 |
| 14.02.2025 | 74,02 | 76,10 | 74,02 | 75,20 | 0,27% | 1.633.803,00 |
| 13.02.2025 | 76,70 | 77,70 | 71,50 | 75,00 | -1,94% | 5.000.794,00 |
| 12.02.2025 | 77,50 | 77,82 | 76,08 | 76,48 | -1,09% | 1.494.386,00 |
| 11.02.2025 | 77,78 | 79,06 | 77,32 | 77,32 | -0,59% | 546.677,00 |
| 10.02.2025 | 78,62 | 79,48 | 77,54 | 77,78 | -0,51% | 576.525,00 |
| 07.02.2025 | 79,32 | 80,04 | 78,18 | 78,18 | -1,69% | 888.627,00 |
| 06.02.2025 | 78,10 | 79,58 | 77,10 | 79,52 | 1,87% | 804.303,00 |
| 05.02.2025 | 76,74 | 78,06 | 74,90 | 78,06 | 1,59% | 1.023.621,00 |
| 04.02.2025 | 76,84 | 77,46 | 76,24 | 76,84 | 0,08% | 597.409,00 |
| 03.02.2025 | 75,42 | 77,24 | 74,74 | 76,78 | -0,42% | 846.463,00 |
| 31.01.2025 | 77,28 | 77,98 | 76,60 | 77,10 | -0,10% | 715.077,00 |
| 30.01.2025 | 75,48 | 77,74 | 75,10 | 77,18 | 2,96% | 1.559.836,00 |
| 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% | 781.372,00 |
| 24.01.2025 | 72,00 | 72,94 | 71,74 | 72,20 | 0,50% | 603.238,00 |
| 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% | 993.615,00 |
| 15.01.2025 | 67,28 | 68,96 | 66,66 | 68,62 | 1,99% | 1.242.127,00 |
| 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% | 644.560,00 |
| 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 | -1,12% | 947.174,00 |
| 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 | 1,54% | 740.715,00 |
| 21.11.2024 | 65,00 | 65,44 | 64,02 | 65,00 | 0,25% | 479.723,00 |
| 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 |