77,450€
-3,85%
Echtzeit-Aktienkurs Plejd AB
Bid:
Ask:
Aktienkurse zur Plejd AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 80,95 | 80,95 | 75,05 | 77,55 | -3,72% | 30,00 |
| 17.07.2025 | 78,70 | 83,05 | 78,60 | 80,55 | 1,83% | 37,00 |
| 16.07.2025 | 77,75 | 79,25 | 75,75 | 79,10 | 1,87% | 30,00 |
| 15.07.2025 | 74,05 | 79,95 | 73,95 | 77,65 | 3,53% | 64,00 |
| 14.07.2025 | 67,80 | 75,40 | 67,65 | 75,00 | 9,65% | 59,00 |
| 11.07.2025 | 66,10 | 69,15 | 65,90 | 68,40 | 3,56% | - |
| 10.07.2025 | 65,00 | 66,90 | 63,85 | 66,05 | 1,62% | 35,00 |
| 09.07.2025 | 67,50 | 68,10 | 63,95 | 65,00 | -3,70% | - |
| 08.07.2025 | 68,55 | 69,35 | 66,75 | 67,50 | -1,53% | - |
| 07.07.2025 | 65,00 | 68,75 | 64,95 | 68,55 | 5,46% | 7,00 |
| 04.07.2025 | 65,30 | 65,55 | 64,05 | 65,00 | -1,44% | - |
| 03.07.2025 | 63,45 | 66,05 | 63,40 | 65,95 | 3,86% | - |
| 02.07.2025 | 62,00 | 63,90 | 61,65 | 63,50 | 2,75% | - |
| 01.07.2025 | 61,10 | 62,40 | 60,60 | 61,80 | 1,15% | - |
| 30.06.2025 | 60,10 | 61,10 | 60,10 | 61,10 | 1,66% | - |
| 27.06.2025 | 59,80 | 60,90 | 59,75 | 60,10 | 0,50% | - |
| 26.06.2025 | 59,40 | 61,10 | 59,20 | 59,80 | 0,67% | - |
| 25.06.2025 | 58,30 | 59,85 | 58,20 | 59,40 | 1,97% | - |
| 24.06.2025 | 58,25 | 58,80 | 57,55 | 58,25 | 1,48% | - |
| 23.06.2025 | 59,00 | 59,25 | 56,70 | 57,40 | -3,12% | 65,00 |
| 20.06.2025 | 60,25 | 60,35 | 59,10 | 59,25 | -0,50% | - |
| 19.06.2025 | 59,40 | 59,85 | 59,20 | 59,55 | -0,42% | - |
| 18.06.2025 | 60,30 | 60,45 | 59,40 | 59,80 | -0,50% | - |
| 17.06.2025 | 59,15 | 60,40 | 58,75 | 60,10 | 0,84% | - |
| 16.06.2025 | 60,30 | 60,55 | 58,50 | 59,60 | -0,83% | - |
| 13.06.2025 | 58,90 | 60,25 | 58,90 | 60,10 | -0,08% | - |
| 12.06.2025 | 60,55 | 60,95 | 59,65 | 60,15 | -1,07% | - |
| 11.06.2025 | 60,15 | 60,90 | 59,80 | 60,80 | 1,08% | - |
| 10.06.2025 | 60,00 | 60,40 | 59,55 | 60,15 | 0,50% | - |
| 09.06.2025 | 57,75 | 60,30 | 57,35 | 59,85 | 3,37% | - |
| 06.06.2025 | 58,25 | 58,25 | 57,75 | 57,90 | -0,17% | - |
| 05.06.2025 | 57,00 | 58,40 | 56,50 | 58,00 | 1,58% | 60,00 |
| 04.06.2025 | 56,95 | 57,40 | 56,20 | 57,10 | 0,62% | - |
| 03.06.2025 | 57,20 | 57,55 | 56,50 | 56,75 | -0,79% | - |
| 02.06.2025 | 58,20 | 58,50 | 56,50 | 57,20 | -2,31% | 6,00 |
| 30.05.2025 | 56,65 | 58,60 | 56,00 | 58,55 | 3,45% | - |
| 29.05.2025 | 57,05 | 57,05 | 56,00 | 56,60 | 0,27% | - |
| 28.05.2025 | 55,95 | 56,70 | 55,50 | 56,45 | 0,62% | 9,00 |
| 27.05.2025 | 57,30 | 57,60 | 55,85 | 56,10 | -2,09% | - |
| 26.05.2025 | 57,30 | 57,80 | 55,75 | 57,30 | 2,14% | 50,00 |
| 23.05.2025 | 56,05 | 56,55 | 54,30 | 56,10 | 0,09% | - |
| 22.05.2025 | 56,50 | 57,10 | 55,90 | 56,05 | -0,62% | - |
| 21.05.2025 | 56,05 | 56,70 | 55,80 | 56,40 | 0,36% | - |
| 20.05.2025 | 55,70 | 56,90 | 55,70 | 56,20 | 0,54% | 35,00 |
| 19.05.2025 | 55,95 | 56,75 | 55,85 | 55,90 | -0,97% | 120,00 |
| 16.05.2025 | 57,10 | 57,25 | 55,60 | 56,45 | -1,05% | - |
| 15.05.2025 | 56,70 | 57,90 | 55,65 | 57,05 | 0,26% | - |
| 14.05.2025 | 57,60 | 57,70 | 56,15 | 56,90 | -1,22% | 39,00 |
| 13.05.2025 | 55,30 | 58,90 | 55,30 | 57,60 | 3,78% | - |
| 12.05.2025 | 53,90 | 55,60 | 52,80 | 55,50 | 4,13% | - |
| 09.05.2025 | 53,30 | 53,80 | 52,10 | 53,30 | 0,38% | - |
| 08.05.2025 | 55,65 | 55,85 | 52,15 | 53,10 | -4,24% | - |
| 07.05.2025 | 57,30 | 57,30 | 55,35 | 55,45 | -2,63% | - |
| 06.05.2025 | 55,70 | 58,15 | 55,30 | 56,95 | 1,88% | 20,00 |
| 05.05.2025 | 56,30 | 57,20 | 55,80 | 55,90 | -1,06% | - |
| 02.05.2025 | 55,20 | 56,70 | 54,55 | 56,50 | 3,20% | 27,00 |
| 30.04.2025 | 54,45 | 55,60 | 54,25 | 54,75 | 0,37% | - |
| 29.04.2025 | 53,25 | 55,30 | 53,25 | 54,55 | 2,15% | 190,00 |
| 28.04.2025 | 52,55 | 53,75 | 52,30 | 53,40 | 1,04% | - |
| 25.04.2025 | 52,35 | 54,55 | 52,35 | 52,85 | 0,86% | - |
| 24.04.2025 | 52,50 | 52,55 | 51,60 | 52,40 | -0,19% | - |
| 23.04.2025 | 52,85 | 52,95 | 51,95 | 52,50 | 1,25% | - |
| 22.04.2025 | 51,90 | 53,35 | 51,30 | 51,85 | -1,05% | - |
| 17.04.2025 | 52,00 | 52,45 | 51,00 | 52,40 | 1,85% | - |
| 16.04.2025 | 49,78 | 51,85 | 49,68 | 51,45 | 1,68% | - |
| 15.04.2025 | 48,95 | 50,75 | 48,85 | 50,60 | 3,37% | - |
| 14.04.2025 | 48,10 | 49,95 | 47,55 | 48,95 | 2,09% | - |
| 11.04.2025 | 48,53 | 49,03 | 46,75 | 47,95 | -1,39% | - |
| 10.04.2025 | 42,75 | 50,85 | 42,70 | 48,63 | 12,69% | 12,00 |
| 09.04.2025 | 42,68 | 43,35 | 40,33 | 43,15 | 0,12% | - |
| 08.04.2025 | 42,15 | 43,90 | 41,58 | 43,10 | 2,86% | - |
| 07.04.2025 | 40,45 | 42,50 | 38,18 | 41,90 | -0,48% | - |
| 04.04.2025 | 43,80 | 43,80 | 41,40 | 42,10 | -3,77% | - |
| 03.04.2025 | 43,43 | 45,20 | 43,38 | 43,75 | -2,45% | - |
| 02.04.2025 | 44,45 | 44,90 | 43,85 | 44,85 | 0,67% | - |
| 01.04.2025 | 42,93 | 45,00 | 42,83 | 44,55 | 3,54% | - |
| 31.03.2025 | 44,68 | 45,05 | 41,95 | 43,03 | -3,10% | 16,00 |
| 28.03.2025 | 44,68 | 45,58 | 43,63 | 44,40 | -1,28% | - |
| 27.03.2025 | 46,23 | 46,28 | 44,83 | 44,98 | -2,76% | - |
| 26.03.2025 | 46,08 | 46,83 | 46,00 | 46,25 | 0,33% | - |
| 25.03.2025 | 45,38 | 46,83 | 45,20 | 46,10 | 2,05% | - |
| 24.03.2025 | 45,03 | 45,48 | 44,63 | 45,18 | 0,78% | - |
| 21.03.2025 | 44,10 | 45,38 | 43,60 | 44,83 | 2,46% | 15,00 |
| 20.03.2025 | 44,03 | 45,33 | 43,58 | 43,75 | -0,57% | - |
| 19.03.2025 | 43,83 | 44,10 | 43,45 | 44,00 | 0,34% | - |
| 18.03.2025 | 43,43 | 45,05 | 43,35 | 43,85 | 1,04% | - |
| 17.03.2025 | 43,65 | 43,95 | 43,23 | 43,40 | -1,14% | - |
| 14.03.2025 | 43,60 | 44,15 | 43,20 | 43,90 | 0,57% | - |
| 13.03.2025 | 43,90 | 44,25 | 43,25 | 43,65 | -0,57% | - |
| 12.03.2025 | 44,48 | 44,53 | 43,45 | 43,90 | -1,40% | - |
| 11.03.2025 | 44,10 | 45,18 | 42,63 | 44,53 | 1,54% | - |
| 10.03.2025 | 44,80 | 45,23 | 43,58 | 43,85 | -2,34% | - |
| 07.03.2025 | 44,50 | 45,45 | 44,18 | 44,90 | 0,90% | - |
| 06.03.2025 | 42,85 | 44,80 | 42,80 | 44,50 | 4,09% | - |
| 05.03.2025 | 41,65 | 43,65 | 41,53 | 42,75 | 2,76% | - |
| 04.03.2025 | 42,35 | 42,35 | 41,15 | 41,60 | -1,94% | - |
| 03.03.2025 | 41,43 | 42,48 | 41,30 | 42,43 | 2,23% | - |
| 28.02.2025 | 40,48 | 41,55 | 40,20 | 41,50 | 2,47% | - |
| 27.02.2025 | 40,68 | 40,80 | 40,10 | 40,50 | -0,37% | - |
| 26.02.2025 | 40,43 | 40,73 | 39,83 | 40,65 | 0,43% | - |