2,758€
1,01%
Echtzeit-Aktienkurs HEBA FASTIGHETS ABB
Bid:
Ask:
Aktienkurse zur HEBA FASTIGHETS ABB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 2,73 | 2,77 | 2,68 | 2,76 | 1,01% | - |
| 08.07.2025 | 2,75 | 2,75 | 2,68 | 2,73 | -0,82% | - |
| 07.07.2025 | 2,83 | 2,83 | 2,71 | 2,75 | -2,74% | - |
| 04.07.2025 | 2,84 | 2,85 | 2,81 | 2,83 | -1,82% | - |
| 03.07.2025 | 2,85 | 2,89 | 2,82 | 2,88 | 2,67% | - |
| 02.07.2025 | 2,86 | 2,88 | 2,80 | 2,81 | -1,49% | - |
| 01.07.2025 | 2,87 | 2,91 | 2,83 | 2,85 | -0,44% | - |
| 30.06.2025 | 2,88 | 2,89 | 2,82 | 2,86 | -0,61% | - |
| 27.06.2025 | 2,86 | 2,88 | 2,81 | 2,88 | 1,86% | - |
| 26.06.2025 | 2,89 | 2,89 | 2,82 | 2,83 | -0,70% | - |
| 25.06.2025 | 2,95 | 2,95 | 2,83 | 2,85 | -3,39% | - |
| 24.06.2025 | 3,02 | 3,02 | 2,91 | 2,95 | -1,67% | - |
| 23.06.2025 | 2,97 | 3,01 | 2,94 | 3,00 | 0,93% | - |
| 20.06.2025 | 3,05 | 3,05 | 2,94 | 2,97 | -1,74% | - |
| 19.06.2025 | 3,05 | 3,06 | 2,98 | 3,02 | -1,31% | - |
| 18.06.2025 | 3,05 | 3,08 | 2,97 | 3,06 | 0,74% | - |
| 17.06.2025 | 3,02 | 3,05 | 2,97 | 3,04 | 0,08% | - |
| 16.06.2025 | 2,98 | 3,05 | 2,93 | 3,04 | 2,10% | - |
| 13.06.2025 | 2,94 | 2,99 | 2,90 | 2,98 | 0,00% | - |
| 12.06.2025 | 2,99 | 3,01 | 2,94 | 2,98 | -0,83% | - |
| 11.06.2025 | 2,97 | 3,01 | 2,95 | 3,00 | 0,93% | - |
| 10.06.2025 | 3,04 | 3,04 | 2,92 | 2,97 | -2,14% | - |
| 09.06.2025 | 2,84 | 3,06 | 2,84 | 3,04 | 6,67% | - |
| 06.06.2025 | 2,87 | 2,87 | 2,82 | 2,85 | -0,52% | - |
| 05.06.2025 | 2,94 | 2,94 | 2,83 | 2,86 | -2,55% | - |
| 04.06.2025 | 2,94 | 2,95 | 2,89 | 2,94 | 0,09% | - |
| 03.06.2025 | 2,92 | 2,98 | 2,87 | 2,94 | 0,69% | - |
| 02.06.2025 | 2,94 | 2,95 | 2,86 | 2,92 | -0,93% | - |
| 30.05.2025 | 2,90 | 2,97 | 2,88 | 2,94 | 1,73% | - |
| 29.05.2025 | 2,93 | 2,93 | 2,82 | 2,89 | -0,60% | - |
| 28.05.2025 | 2,91 | 2,92 | 2,81 | 2,91 | -0,17% | - |
| 27.05.2025 | 2,88 | 2,94 | 2,84 | 2,92 | 1,13% | - |
| 26.05.2025 | 2,88 | 2,90 | 2,82 | 2,88 | 1,05% | - |
| 23.05.2025 | 2,82 | 2,87 | 2,79 | 2,85 | 1,15% | - |
| 22.05.2025 | 2,89 | 2,89 | 2,79 | 2,82 | -2,08% | - |
| 21.05.2025 | 2,84 | 2,90 | 2,80 | 2,88 | 1,41% | - |
| 20.05.2025 | 2,81 | 2,86 | 2,80 | 2,84 | 0,89% | - |
| 19.05.2025 | 2,89 | 2,90 | 2,78 | 2,82 | -2,93% | - |
| 16.05.2025 | 2,99 | 3,01 | 2,87 | 2,90 | -2,85% | - |
| 15.05.2025 | 2,96 | 3,00 | 2,92 | 2,99 | 0,76% | - |
| 14.05.2025 | 2,91 | 2,99 | 2,89 | 2,96 | 1,80% | - |
| 13.05.2025 | 2,81 | 2,93 | 2,80 | 2,91 | 3,37% | - |
| 12.05.2025 | 2,85 | 2,85 | 2,73 | 2,82 | -0,53% | - |
| 09.05.2025 | 2,82 | 2,86 | 2,79 | 2,83 | 0,71% | - |
| 08.05.2025 | 2,78 | 2,84 | 2,74 | 2,81 | 1,26% | - |
| 07.05.2025 | 2,73 | 2,79 | 2,69 | 2,78 | 1,93% | - |
| 06.05.2025 | 2,73 | 2,75 | 2,64 | 2,72 | -0,37% | - |
| 05.05.2025 | 2,72 | 2,74 | 2,68 | 2,73 | 0,28% | - |
| 02.05.2025 | 2,71 | 2,74 | 2,63 | 2,73 | 1,21% | - |
| 30.04.2025 | 2,61 | 2,70 | 2,60 | 2,69 | 3,06% | - |
| 29.04.2025 | 2,62 | 2,62 | 2,58 | 2,61 | -0,38% | - |
| 28.04.2025 | 2,64 | 2,65 | 2,58 | 2,62 | -0,85% | - |
| 25.04.2025 | 2,69 | 2,69 | 2,60 | 2,65 | -1,40% | - |
| 24.04.2025 | 2,61 | 2,70 | 2,58 | 2,68 | 2,88% | - |
| 23.04.2025 | 2,64 | 2,66 | 2,57 | 2,61 | 0,10% | - |
| 22.04.2025 | 2,54 | 2,62 | 2,52 | 2,61 | 1,86% | - |
| 17.04.2025 | 2,56 | 2,57 | 2,48 | 2,56 | 0,79% | - |
| 16.04.2025 | 2,50 | 2,55 | 2,47 | 2,54 | 0,30% | - |
| 15.04.2025 | 2,48 | 2,54 | 2,46 | 2,53 | 2,12% | - |
| 14.04.2025 | 2,43 | 2,51 | 2,39 | 2,48 | 2,38% | - |
| 11.04.2025 | 2,36 | 2,42 | 2,27 | 2,42 | 3,09% | - |
| 10.04.2025 | 2,29 | 2,39 | 2,28 | 2,35 | 2,29% | - |
| 09.04.2025 | 2,36 | 2,37 | 2,17 | 2,30 | -3,27% | - |
| 08.04.2025 | 2,36 | 2,38 | 2,29 | 2,37 | 1,61% | - |
| 07.04.2025 | 2,45 | 2,48 | 2,30 | 2,34 | -6,13% | - |
| 04.04.2025 | 2,59 | 2,63 | 2,42 | 2,49 | -3,96% | - |
| 03.04.2025 | 2,47 | 2,61 | 2,45 | 2,59 | 3,60% | - |
| 02.04.2025 | 2,50 | 2,51 | 2,44 | 2,50 | 0,20% | - |
| 01.04.2025 | 2,47 | 2,52 | 2,44 | 2,50 | 1,22% | - |
| 31.03.2025 | 2,47 | 2,48 | 2,41 | 2,47 | 0,00% | - |
| 28.03.2025 | 2,44 | 2,49 | 2,41 | 2,47 | 0,72% | - |
| 27.03.2025 | 2,45 | 2,46 | 2,39 | 2,45 | 0,00% | - |
| 26.03.2025 | 2,45 | 2,46 | 2,39 | 2,45 | -0,20% | - |
| 25.03.2025 | 2,42 | 2,46 | 2,39 | 2,45 | 1,45% | - |
| 24.03.2025 | 2,46 | 2,46 | 2,37 | 2,42 | -1,43% | - |
| 21.03.2025 | 2,48 | 2,49 | 2,42 | 2,45 | -0,91% | - |
| 20.03.2025 | 2,45 | 2,48 | 2,41 | 2,48 | 1,12% | - |
| 19.03.2025 | 2,48 | 2,48 | 2,42 | 2,45 | -1,21% | - |
| 18.03.2025 | 2,51 | 2,51 | 2,44 | 2,48 | -1,10% | - |
| 17.03.2025 | 2,50 | 2,52 | 2,44 | 2,51 | 0,20% | - |
| 14.03.2025 | 2,42 | 2,51 | 2,42 | 2,50 | 3,09% | - |
| 13.03.2025 | 2,47 | 2,47 | 2,41 | 2,43 | -1,72% | - |
| 12.03.2025 | 2,49 | 2,49 | 2,43 | 2,47 | -0,70% | - |
| 11.03.2025 | 2,49 | 2,51 | 2,46 | 2,49 | 0,10% | - |
| 10.03.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -2,26% | - |
| 07.03.2025 | 2,51 | 2,54 | 2,46 | 2,54 | 1,09% | - |
| 06.03.2025 | 2,64 | 2,65 | 2,47 | 2,51 | -4,65% | - |
| 05.03.2025 | 2,69 | 2,70 | 2,60 | 2,64 | -2,04% | - |
| 04.03.2025 | 2,74 | 2,74 | 2,64 | 2,69 | -1,65% | - |
| 03.03.2025 | 2,76 | 2,77 | 2,68 | 2,74 | -1,00% | - |
| 28.02.2025 | 2,73 | 2,78 | 2,68 | 2,76 | 1,28% | - |
| 27.02.2025 | 2,75 | 2,75 | 2,70 | 2,73 | -0,82% | - |
| 26.02.2025 | 2,78 | 2,78 | 2,72 | 2,75 | -0,99% | - |
| 25.02.2025 | 2,76 | 2,80 | 2,74 | 2,78 | 0,54% | - |
| 24.02.2025 | 2,76 | 2,78 | 2,73 | 2,76 | 0,18% | - |
| 21.02.2025 | 2,77 | 2,77 | 2,71 | 2,76 | -0,27% | - |
| 20.02.2025 | 2,77 | 2,77 | 2,72 | 2,77 | -0,09% | - |
| 19.02.2025 | 2,84 | 2,84 | 2,72 | 2,77 | -2,64% | - |
| 18.02.2025 | 2,87 | 2,87 | 2,77 | 2,84 | -0,87% | - |
| 17.02.2025 | 2,85 | 2,87 | 2,80 | 2,87 | 0,79% | - |