68,25SEK
0,74%
Echtzeit-Aktienkurs Peab AB
Bid:
Ask:
Aktienkurse zur Peab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 67,75 | 68,30 | 67,00 | 68,30 | 0,81% | 571.382,00 |
| 30.05.2024 | 67,00 | 67,85 | 66,60 | 67,75 | 1,04% | 223.984,00 |
| 29.05.2024 | 68,85 | 68,85 | 66,65 | 67,05 | -2,76% | 276.213,00 |
| 28.05.2024 | 69,40 | 70,25 | 68,65 | 68,95 | -0,65% | 250.676,00 |
| 27.05.2024 | 69,40 | 70,10 | 68,70 | 69,40 | 0,00% | 223.338,00 |
| 24.05.2024 | 68,40 | 69,40 | 67,55 | 69,40 | 1,39% | 303.121,00 |
| 23.05.2024 | 68,85 | 69,70 | 68,20 | 68,45 | 0,00% | 290.579,00 |
| 22.05.2024 | 68,40 | 68,55 | 67,20 | 68,45 | 0,37% | 226.293,00 |
| 21.05.2024 | 68,45 | 68,65 | 67,65 | 68,20 | -0,29% | 256.822,00 |
| 20.05.2024 | 69,10 | 69,80 | 68,40 | 68,40 | -0,87% | 295.207,00 |
| 17.05.2024 | 69,35 | 69,60 | 68,75 | 69,00 | -0,65% | 331.481,00 |
| 16.05.2024 | 70,40 | 70,65 | 69,45 | 69,45 | -1,00% | 303.620,00 |
| 15.05.2024 | 70,10 | 70,90 | 69,70 | 70,15 | 0,79% | 354.822,00 |
| 14.05.2024 | 69,35 | 70,15 | 68,80 | 69,60 | 0,36% | 420.900,00 |
| 13.05.2024 | 68,60 | 69,40 | 68,30 | 69,35 | 1,17% | 419.633,00 |
| 10.05.2024 | 68,70 | 69,25 | 67,60 | 68,55 | 1,71% | 584.199,00 |
| 08.05.2024 | 68,50 | 68,50 | 67,15 | 67,40 | -1,68% | 334.015,00 |
| 07.05.2024 | 67,90 | 68,85 | 67,00 | 68,55 | -1,58% | 601.713,00 |
| 06.05.2024 | 68,90 | 71,60 | 66,45 | 69,65 | 1,53% | 942.973,00 |
| 03.05.2024 | 68,40 | 69,10 | 67,30 | 68,60 | 1,33% | 1.016.797,00 |
| 02.05.2024 | 68,05 | 68,10 | 66,90 | 67,70 | -0,51% | 304.915,00 |
| 30.04.2024 | 67,10 | 68,20 | 66,95 | 68,05 | 1,49% | 331.204,00 |
| 29.04.2024 | 63,90 | 67,05 | 63,85 | 67,05 | 5,26% | 458.801,00 |
| 26.04.2024 | 62,30 | 64,40 | 62,30 | 63,70 | 2,66% | 263.686,00 |
| 25.04.2024 | 63,40 | 63,90 | 61,65 | 62,05 | -2,13% | 387.710,00 |
| 24.04.2024 | 63,50 | 64,05 | 62,75 | 63,40 | 0,16% | 257.482,00 |
| 23.04.2024 | 62,90 | 63,30 | 62,55 | 63,30 | 0,64% | 227.140,00 |
| 22.04.2024 | 61,85 | 63,30 | 61,30 | 62,90 | 1,86% | 317.873,00 |
| 19.04.2024 | 60,80 | 62,00 | 60,35 | 61,75 | -0,16% | 245.006,00 |
| 18.04.2024 | 60,60 | 61,85 | 60,00 | 61,85 | 2,91% | 287.952,00 |
| 17.04.2024 | 61,05 | 61,10 | 59,80 | 60,10 | -1,56% | 286.172,00 |
| 16.04.2024 | 60,60 | 61,30 | 60,25 | 61,05 | -0,97% | 360.694,00 |
| 15.04.2024 | 61,45 | 61,90 | 59,80 | 61,65 | -2,14% | 808.473,00 |
| 12.04.2024 | 64,00 | 65,00 | 62,70 | 63,00 | -0,32% | 328.143,00 |
| 11.04.2024 | 64,25 | 64,35 | 62,35 | 63,20 | 0,80% | 492.493,00 |
| 10.04.2024 | 63,55 | 64,70 | 62,35 | 62,70 | -0,79% | 404.233,00 |
| 09.04.2024 | 64,05 | 64,35 | 62,95 | 63,20 | -1,63% | 370.603,00 |
| 08.04.2024 | 65,00 | 65,00 | 63,95 | 64,25 | -1,15% | 469.472,00 |
| 05.04.2024 | 65,85 | 66,45 | 64,80 | 65,00 | -2,69% | 479.227,00 |
| 04.04.2024 | 67,00 | 67,60 | 66,15 | 66,80 | 2,14% | 602.582,00 |
| 03.04.2024 | 65,95 | 66,80 | 65,05 | 65,40 | -0,83% | 499.078,00 |
| 02.04.2024 | 67,50 | 67,95 | 65,60 | 65,95 | -2,08% | 588.143,00 |
| 28.03.2024 | 66,65 | 67,65 | 66,10 | 67,35 | 1,43% | 488.028,00 |
| 27.03.2024 | 65,00 | 66,80 | 64,80 | 66,40 | 2,15% | 544.012,00 |
| 26.03.2024 | 64,40 | 65,15 | 64,20 | 65,00 | 1,09% | 427.808,00 |
| 25.03.2024 | 63,30 | 64,45 | 63,30 | 64,30 | 1,58% | 346.018,00 |
| 22.03.2024 | 62,70 | 63,65 | 62,25 | 63,30 | 0,40% | 237.437,00 |
| 21.03.2024 | 62,50 | 63,30 | 62,25 | 63,05 | 2,02% | 363.069,00 |
| 20.03.2024 | 62,00 | 62,25 | 60,85 | 61,80 | -0,40% | 316.595,00 |
| 19.03.2024 | 60,30 | 62,30 | 59,80 | 62,05 | 2,90% | 472.518,00 |
| 18.03.2024 | 60,30 | 61,60 | 59,75 | 60,30 | 0,00% | 414.400,00 |
| 15.03.2024 | 59,75 | 60,55 | 59,30 | 60,30 | 0,92% | 383.313,00 |
| 14.03.2024 | 58,30 | 61,10 | 58,30 | 59,75 | 2,49% | 880.567,00 |
| 13.03.2024 | 58,35 | 58,50 | 57,65 | 58,30 | -0,09% | 197.962,00 |
| 12.03.2024 | 58,15 | 58,80 | 57,85 | 58,35 | 0,95% | 299.637,00 |
| 11.03.2024 | 58,05 | 58,55 | 57,55 | 57,80 | -0,69% | 470.134,00 |
| 08.03.2024 | 57,00 | 58,35 | 56,90 | 58,20 | 1,93% | 473.245,00 |
| 07.03.2024 | 56,00 | 57,25 | 55,40 | 57,10 | 1,69% | 335.388,00 |
| 06.03.2024 | 55,75 | 57,15 | 55,45 | 56,15 | 0,72% | 324.046,00 |
| 05.03.2024 | 56,00 | 56,50 | 55,65 | 55,75 | -0,80% | 495.161,00 |
| 04.03.2024 | 57,80 | 57,80 | 56,15 | 56,20 | -2,77% | 239.301,00 |
| 01.03.2024 | 57,35 | 58,00 | 57,10 | 57,80 | 1,31% | 269.435,00 |
| 29.02.2024 | 56,50 | 57,60 | 56,35 | 57,05 | 1,06% | 370.592,00 |
| 28.02.2024 | 57,30 | 57,45 | 56,05 | 56,45 | -1,57% | 249.435,00 |
| 27.02.2024 | 56,80 | 57,60 | 56,55 | 57,35 | 0,97% | 496.047,00 |
| 26.02.2024 | 57,40 | 57,50 | 56,40 | 56,80 | -1,05% | 308.339,00 |
| 23.02.2024 | 56,50 | 57,40 | 56,30 | 57,40 | 1,15% | 275.613,00 |
| 22.02.2024 | 57,00 | 57,45 | 56,10 | 56,75 | 1,07% | 436.925,00 |
| 21.02.2024 | 57,15 | 57,15 | 55,95 | 56,15 | -1,75% | 404.289,00 |
| 20.02.2024 | 58,00 | 58,00 | 56,20 | 57,15 | -1,80% | 364.420,00 |
| 19.02.2024 | 58,35 | 58,60 | 57,70 | 58,20 | -1,02% | 371.365,00 |
| 16.02.2024 | 59,70 | 59,70 | 58,30 | 58,80 | -0,59% | 310.435,00 |
| 15.02.2024 | 58,00 | 59,65 | 57,55 | 59,15 | 2,42% | 1.203.227,00 |
| 14.02.2024 | 55,70 | 58,00 | 55,20 | 57,75 | 6,16% | 1.249.525,00 |
| 13.02.2024 | 55,50 | 55,90 | 54,00 | 54,40 | -1,89% | 388.143,00 |
| 12.02.2024 | 54,10 | 55,55 | 53,60 | 55,45 | 2,50% | 881.435,00 |
| 09.02.2024 | 54,75 | 55,10 | 53,85 | 54,10 | -1,19% | 422.043,00 |
| 08.02.2024 | 54,75 | 54,80 | 53,80 | 54,75 | 0,92% | 432.047,00 |
| 07.02.2024 | 54,95 | 55,10 | 53,75 | 54,25 | -1,00% | 438.594,00 |
| 06.02.2024 | 54,30 | 54,80 | 53,80 | 54,80 | 1,48% | 456.547,00 |
| 05.02.2024 | 53,40 | 54,65 | 53,40 | 54,00 | 1,12% | 714.831,00 |
| 02.02.2024 | 51,60 | 53,80 | 51,05 | 53,40 | 3,89% | 1.141.902,00 |
| 01.02.2024 | 51,50 | 52,70 | 50,70 | 51,40 | -0,39% | 431.676,00 |
| 31.01.2024 | 50,90 | 51,85 | 50,65 | 51,60 | 1,38% | 421.317,00 |
| 30.01.2024 | 50,00 | 51,45 | 49,92 | 50,90 | 1,96% | 1.143.614,00 |
| 29.01.2024 | 49,92 | 50,15 | 49,00 | 49,92 | 0,00% | 339.513,00 |
| 26.01.2024 | 50,10 | 50,50 | 48,72 | 49,92 | -0,46% | 551.800,00 |
| 25.01.2024 | 48,56 | 50,25 | 48,46 | 50,15 | 3,27% | 845.282,00 |
| 24.01.2024 | 48,74 | 49,70 | 48,14 | 48,56 | 0,71% | 456.468,00 |
| 23.01.2024 | 46,74 | 48,68 | 46,44 | 48,22 | 3,48% | 550.537,00 |
| 22.01.2024 | 45,98 | 47,22 | 45,98 | 46,60 | 1,79% | 773.332,00 |
| 19.01.2024 | 45,94 | 49,00 | 45,12 | 45,78 | -13,79% | 4.462.609,00 |
| 18.01.2024 | 51,30 | 53,15 | 51,20 | 53,10 | 3,51% | 517.112,00 |
| 17.01.2024 | 51,55 | 51,55 | 50,45 | 51,30 | -1,44% | 499.209,00 |
| 16.01.2024 | 52,60 | 53,25 | 51,70 | 52,05 | -1,14% | 422.223,00 |
| 15.01.2024 | 54,20 | 54,20 | 52,15 | 52,65 | -2,86% | 459.140,00 |
| 12.01.2024 | 53,95 | 54,90 | 53,80 | 54,20 | 1,31% | 248.912,00 |
| 11.01.2024 | 54,90 | 54,95 | 53,30 | 53,50 | -1,29% | 252.386,00 |
| 10.01.2024 | 54,45 | 54,65 | 53,35 | 54,20 | -1,19% | 474.430,00 |
| 09.01.2024 | 55,50 | 55,60 | 54,65 | 54,85 | -0,90% | 249.547,00 |