62,514SEK
-0,90%
Echtzeit-Aktienkurs Apotea AB
Bid:
Ask:
Aktienkurse zur Apotea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 64,26 | 64,26 | 61,79 | 62,49 | -0,94% | - |
| 31.03.2026 | 61,49 | 63,38 | 60,46 | 63,08 | 3,19% | 763.102,00 |
| 30.03.2026 | 60,38 | 61,36 | 58,51 | 61,13 | 1,04% | 477.733,00 |
| 27.03.2026 | 60,49 | 60,96 | 60,15 | 60,50 | 0,32% | 410.781,00 |
| 26.03.2026 | 59,50 | 60,94 | 58,80 | 60,31 | 1,02% | 411.908,00 |
| 25.03.2026 | 58,00 | 59,86 | 57,99 | 59,70 | 3,13% | 491.698,00 |
| 24.03.2026 | 56,62 | 58,30 | 55,69 | 57,89 | 2,35% | 311.111,00 |
| 23.03.2026 | 55,99 | 57,40 | 54,70 | 56,56 | -0,82% | 308.499,00 |
| 20.03.2026 | 57,77 | 58,30 | 56,90 | 57,03 | -0,54% | 440.066,00 |
| 19.03.2026 | 56,28 | 57,34 | 54,42 | 57,34 | 1,70% | 524.025,00 |
| 18.03.2026 | 56,41 | 57,09 | 55,85 | 56,38 | 1,15% | 285.570,00 |
| 17.03.2026 | 55,57 | 56,10 | 55,08 | 55,74 | 0,29% | 473.567,00 |
| 16.03.2026 | 56,86 | 57,00 | 55,58 | 55,58 | -2,25% | 364.014,00 |
| 13.03.2026 | 57,00 | 57,00 | 56,01 | 56,86 | -0,46% | 223.383,00 |
| 12.03.2026 | 56,69 | 57,45 | 56,22 | 57,12 | 0,76% | 222.249,00 |
| 11.03.2026 | 57,08 | 57,44 | 56,52 | 56,69 | -0,87% | 213.156,00 |
| 10.03.2026 | 58,00 | 58,28 | 56,70 | 57,19 | 0,47% | 276.656,00 |
| 09.03.2026 | 57,45 | 57,45 | 56,34 | 56,92 | -2,30% | 385.814,00 |
| 06.03.2026 | 59,00 | 59,13 | 57,90 | 58,26 | -0,83% | 325.273,00 |
| 05.03.2026 | 57,54 | 59,42 | 56,70 | 58,75 | 2,10% | 296.386,00 |
| 04.03.2026 | 56,50 | 58,12 | 56,50 | 57,54 | 1,84% | 436.164,00 |
| 03.03.2026 | 57,50 | 57,79 | 56,20 | 56,50 | -3,42% | 864.356,00 |
| 02.03.2026 | 59,60 | 60,45 | 58,50 | 58,50 | -3,59% | 748.591,00 |
| 27.02.2026 | 61,26 | 61,40 | 60,25 | 60,68 | -1,81% | 837.133,00 |
| 26.02.2026 | 60,62 | 62,04 | 60,10 | 61,80 | 2,30% | 697.595,00 |
| 25.02.2026 | 60,65 | 61,68 | 59,80 | 60,41 | -0,15% | 945.941,00 |
| 24.02.2026 | 60,75 | 61,39 | 60,10 | 60,50 | -0,03% | 926.054,00 |
| 23.02.2026 | 61,10 | 62,46 | 60,50 | 60,52 | 3,22% | 1.488.760,00 |
| 20.02.2026 | 57,91 | 58,89 | 57,00 | 58,63 | 1,24% | 209.285,00 |
| 19.02.2026 | 57,47 | 58,31 | 57,41 | 57,91 | 0,54% | 542.359,00 |
| 18.02.2026 | 59,44 | 59,63 | 57,56 | 57,60 | -3,03% | 782.197,00 |
| 17.02.2026 | 60,08 | 60,80 | 59,38 | 59,40 | -0,67% | 235.274,00 |
| 16.02.2026 | 58,61 | 60,30 | 58,53 | 59,80 | 2,43% | 363.340,00 |
| 13.02.2026 | 58,50 | 58,90 | 58,00 | 58,38 | 0,66% | 277.146,00 |
| 12.02.2026 | 57,85 | 58,90 | 57,16 | 58,00 | 0,69% | 318.202,00 |
| 11.02.2026 | 59,05 | 59,30 | 57,60 | 57,60 | -2,92% | 328.445,00 |
| 10.02.2026 | 60,48 | 60,56 | 59,22 | 59,33 | -1,90% | 488.379,00 |
| 09.02.2026 | 60,33 | 60,98 | 59,00 | 60,48 | 0,25% | 515.579,00 |
| 06.02.2026 | 60,44 | 60,91 | 58,70 | 60,33 | -0,87% | 588.637,00 |
| 05.02.2026 | 59,25 | 63,21 | 58,98 | 60,86 | -1,92% | 941.860,00 |
| 04.02.2026 | 59,23 | 63,32 | 59,23 | 62,05 | 4,80% | 1.106.380,00 |
| 03.02.2026 | 61,11 | 61,25 | 59,00 | 59,21 | -2,55% | 641.248,00 |
| 02.02.2026 | 59,56 | 61,32 | 58,62 | 60,76 | 2,00% | 408.206,00 |
| 30.01.2026 | 61,10 | 61,53 | 59,50 | 59,57 | -2,25% | 728.972,00 |
| 29.01.2026 | 62,85 | 62,85 | 60,66 | 60,94 | -3,18% | 499.669,00 |
| 28.01.2026 | 62,00 | 63,15 | 61,45 | 62,94 | 1,19% | 497.655,00 |
| 27.01.2026 | 62,49 | 62,85 | 61,58 | 62,20 | -0,46% | 363.505,00 |
| 26.01.2026 | 64,81 | 65,54 | 62,00 | 62,49 | -3,56% | 663.236,00 |
| 23.01.2026 | 64,61 | 65,20 | 64,01 | 64,80 | 0,54% | 569.312,00 |
| 22.01.2026 | 67,00 | 67,03 | 63,16 | 64,45 | -0,85% | 1.609.828,00 |
| 21.01.2026 | 69,66 | 71,95 | 64,40 | 65,00 | -21,92% | 3.743.637,00 |
| 20.01.2026 | 83,95 | 84,21 | 82,81 | 83,25 | -1,08% | 168.492,00 |
| 19.01.2026 | 84,89 | 84,89 | 83,20 | 84,16 | -3,33% | 216.521,00 |
| 16.01.2026 | 87,99 | 88,76 | 86,34 | 87,06 | -1,26% | 153.653,00 |
| 15.01.2026 | 87,61 | 88,17 | 87,03 | 88,17 | 0,64% | 96.946,00 |
| 14.01.2026 | 88,35 | 88,47 | 86,87 | 87,61 | -1,22% | 117.504,00 |
| 13.01.2026 | 86,94 | 88,95 | 86,21 | 88,69 | 1,90% | 241.126,00 |
| 12.01.2026 | 88,20 | 88,55 | 86,11 | 87,04 | -1,71% | 186.196,00 |
| 09.01.2026 | 87,00 | 88,55 | 85,68 | 88,55 | 1,49% | 186.261,00 |
| 08.01.2026 | 89,99 | 90,92 | 86,75 | 87,25 | -3,85% | 282.864,00 |
| 07.01.2026 | 92,10 | 92,27 | 89,39 | 90,74 | -1,35% | 278.018,00 |
| 05.01.2026 | 91,20 | 92,18 | 90,60 | 91,98 | 1,75% | 59.272,00 |
| 02.01.2026 | 92,74 | 93,27 | 90,20 | 90,40 | -1,97% | 121.266,00 |
| 30.12.2025 | 92,40 | 92,97 | 91,63 | 92,22 | -0,17% | 107.980,00 |
| 29.12.2025 | 90,79 | 92,60 | 90,79 | 92,38 | 1,70% | 98.117,00 |
| 23.12.2025 | 89,60 | 91,78 | 89,20 | 90,84 | 0,53% | 288.693,00 |
| 22.12.2025 | 94,10 | 94,10 | 88,75 | 90,36 | -4,05% | 294.676,00 |
| 19.12.2025 | 92,90 | 94,50 | 91,52 | 94,17 | 1,05% | 92.264,00 |
| 18.12.2025 | 92,88 | 93,19 | 89,71 | 93,19 | 0,09% | 130.842,00 |
| 17.12.2025 | 92,51 | 93,39 | 91,91 | 93,11 | 0,08% | 92.534,00 |
| 16.12.2025 | 91,88 | 93,04 | 90,78 | 93,04 | 1,27% | 108.214,00 |
| 15.12.2025 | 89,01 | 91,87 | 89,00 | 91,87 | 4,00% | 176.130,00 |
| 12.12.2025 | 87,92 | 89,45 | 87,00 | 88,34 | 0,53% | 76.159,00 |
| 11.12.2025 | 85,04 | 88,18 | 85,04 | 87,87 | 3,36% | 105.729,00 |
| 10.12.2025 | 86,99 | 86,99 | 84,76 | 85,01 | -2,28% | 150.981,00 |
| 09.12.2025 | 85,49 | 87,40 | 84,97 | 86,99 | 1,77% | 190.809,00 |
| 08.12.2025 | 85,87 | 86,50 | 84,10 | 85,48 | -0,88% | 241.489,00 |
| 05.12.2025 | 86,91 | 87,81 | 85,79 | 86,24 | -1,02% | 141.247,00 |
| 04.12.2025 | 87,50 | 87,95 | 85,81 | 87,13 | -0,30% | 662.794,00 |
| 03.12.2025 | 88,63 | 89,20 | 86,28 | 87,39 | -1,13% | 97.237,00 |
| 02.12.2025 | 89,30 | 90,00 | 87,81 | 88,39 | -0,96% | 63.632,00 |
| 01.12.2025 | 88,95 | 89,69 | 87,61 | 89,25 | -0,35% | 74.828,00 |
| 28.11.2025 | 90,80 | 90,93 | 88,51 | 89,56 | -0,99% | 440.286,00 |
| 27.11.2025 | 90,09 | 91,00 | 89,86 | 90,46 | 0,20% | 78.833,00 |
| 26.11.2025 | 88,90 | 90,28 | 87,38 | 90,28 | 1,83% | 132.455,00 |
| 25.11.2025 | 88,57 | 89,48 | 87,18 | 88,66 | 1,09% | 119.685,00 |
| 24.11.2025 | 85,14 | 87,70 | 84,50 | 87,70 | 3,01% | 327.033,00 |
| 21.11.2025 | 86,50 | 87,04 | 84,32 | 85,14 | -2,18% | 97.914,00 |
| 20.11.2025 | 87,39 | 87,82 | 86,21 | 87,04 | -0,10% | 130.622,00 |
| 19.11.2025 | 85,93 | 87,65 | 85,11 | 87,13 | 1,06% | 140.725,00 |
| 18.11.2025 | 86,10 | 87,85 | 85,20 | 86,22 | -0,91% | 110.357,00 |
| 17.11.2025 | 87,21 | 87,66 | 85,47 | 87,01 | -1,08% | 124.304,00 |
| 14.11.2025 | 88,20 | 88,20 | 85,77 | 87,96 | -0,95% | 146.305,00 |
| 13.11.2025 | 91,00 | 91,00 | 88,20 | 88,80 | -2,43% | 136.795,00 |
| 12.11.2025 | 87,38 | 91,41 | 87,38 | 91,01 | 4,15% | 307.909,00 |
| 11.11.2025 | 87,48 | 88,50 | 86,88 | 87,38 | -0,11% | 116.508,00 |
| 10.11.2025 | 86,60 | 88,50 | 86,22 | 87,48 | 1,18% | 109.560,00 |
| 07.11.2025 | 89,48 | 92,96 | 85,94 | 86,46 | -3,34% | 269.980,00 |
| 06.11.2025 | 84,10 | 90,18 | 82,35 | 89,45 | 9,80% | 793.756,00 |
| 05.11.2025 | 80,05 | 81,76 | 80,00 | 81,47 | 1,31% | 208.445,00 |