72,728SEK
0,56%
Echtzeit-Aktienkurs Fortnox AB
Bid:
Ask:
Aktienkurse zur Fortnox AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |