132,02SEK
-2,28%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 133,73 | 134,30 | 131,86 | 131,94 | -2,34% | - |
| 30.04.2024 | 134,30 | 135,30 | 134,00 | 135,10 | 0,60% | 112.486,00 |
| 29.04.2024 | 131,30 | 134,30 | 131,30 | 134,30 | 2,52% | 145.885,00 |
| 26.04.2024 | 129,40 | 132,30 | 129,40 | 131,00 | 2,34% | 137.245,00 |
| 25.04.2024 | 134,00 | 135,10 | 127,20 | 128,00 | -4,83% | 255.048,00 |
| 24.04.2024 | 133,70 | 135,00 | 132,10 | 134,50 | 0,60% | 731.391,00 |
| 23.04.2024 | 131,30 | 134,40 | 130,60 | 133,70 | 2,06% | 261.381,00 |
| 22.04.2024 | 130,30 | 132,00 | 129,70 | 131,00 | 0,61% | 187.851,00 |
| 19.04.2024 | 125,40 | 130,60 | 125,00 | 130,20 | 2,20% | 454.275,00 |
| 18.04.2024 | 127,40 | 128,40 | 126,60 | 127,40 | 0,00% | 169.052,00 |
| 17.04.2024 | 128,80 | 129,30 | 127,30 | 127,40 | -1,09% | 154.302,00 |
| 16.04.2024 | 130,00 | 130,20 | 128,50 | 128,80 | -2,20% | 206.503,00 |
| 15.04.2024 | 133,80 | 134,20 | 130,60 | 131,70 | -1,79% | 291.867,00 |
| 12.04.2024 | 136,80 | 137,70 | 132,90 | 134,10 | -0,37% | 327.536,00 |
| 11.04.2024 | 135,40 | 135,70 | 133,30 | 134,60 | -0,59% | 304.452,00 |
| 10.04.2024 | 140,00 | 140,90 | 135,30 | 135,40 | -5,25% | 517.980,00 |
| 09.04.2024 | 147,00 | 147,00 | 142,20 | 142,90 | -2,79% | 291.662,00 |
| 08.04.2024 | 146,40 | 149,90 | 146,40 | 147,00 | 0,41% | 303.562,00 |
| 05.04.2024 | 146,40 | 147,20 | 145,50 | 146,40 | -0,54% | 153.919,00 |
| 04.04.2024 | 148,00 | 148,50 | 147,10 | 147,20 | -0,47% | 102.755,00 |
| 03.04.2024 | 145,50 | 147,90 | 145,50 | 147,90 | 1,79% | 164.207,00 |
| 02.04.2024 | 147,60 | 148,30 | 145,20 | 145,30 | -1,36% | 190.334,00 |
| 28.03.2024 | 148,00 | 148,50 | 147,00 | 147,30 | -0,20% | 128.094,00 |
| 27.03.2024 | 148,00 | 149,30 | 147,00 | 147,60 | 0,75% | 349.153,00 |
| 26.03.2024 | 145,00 | 148,00 | 144,80 | 146,50 | 0,90% | 245.039,00 |
| 25.03.2024 | 143,60 | 146,70 | 143,50 | 145,20 | 1,11% | 144.194,00 |
| 22.03.2024 | 145,30 | 146,00 | 143,40 | 143,60 | -1,17% | 135.743,00 |
| 21.03.2024 | 145,50 | 146,50 | 142,90 | 145,30 | 0,97% | 282.772,00 |
| 20.03.2024 | 144,50 | 144,80 | 142,90 | 143,90 | -0,42% | 162.677,00 |
| 19.03.2024 | 142,10 | 145,20 | 141,10 | 144,50 | 1,33% | 555.655,00 |
| 18.03.2024 | 144,40 | 144,40 | 142,10 | 142,60 | -1,25% | 237.125,00 |
| 15.03.2024 | 146,10 | 146,70 | 144,10 | 144,40 | -0,55% | 232.926,00 |
| 14.03.2024 | 145,80 | 147,30 | 144,40 | 145,20 | 0,00% | 189.387,00 |
| 13.03.2024 | 145,00 | 145,30 | 143,20 | 145,20 | 0,48% | 227.494,00 |
| 12.03.2024 | 144,50 | 145,50 | 143,00 | 144,50 | 0,63% | 231.948,00 |
| 11.03.2024 | 144,00 | 144,50 | 142,00 | 143,60 | -0,76% | 183.836,00 |
| 08.03.2024 | 142,50 | 144,80 | 141,50 | 144,70 | 1,62% | 243.849,00 |
| 07.03.2024 | 141,20 | 143,10 | 139,50 | 142,40 | 0,49% | 117.843,00 |
| 06.03.2024 | 141,50 | 142,40 | 140,80 | 141,70 | 0,21% | 141.085,00 |
| 05.03.2024 | 142,00 | 144,60 | 140,80 | 141,40 | -0,42% | 350.353,00 |
| 04.03.2024 | 143,00 | 143,00 | 141,10 | 142,00 | -0,70% | 201.194,00 |
| 01.03.2024 | 140,80 | 144,30 | 140,50 | 143,00 | 2,00% | 412.287,00 |
| 29.02.2024 | 137,50 | 140,60 | 136,80 | 140,20 | 2,11% | 533.982,00 |
| 28.02.2024 | 136,80 | 137,60 | 135,80 | 137,30 | 0,37% | 210.369,00 |
| 27.02.2024 | 134,30 | 136,80 | 133,60 | 136,80 | 1,86% | 215.788,00 |
| 26.02.2024 | 134,20 | 134,90 | 133,60 | 134,30 | 0,07% | 143.724,00 |
| 23.02.2024 | 133,90 | 134,30 | 132,80 | 134,20 | 0,22% | 112.725,00 |
| 22.02.2024 | 135,20 | 136,00 | 133,60 | 133,90 | -0,37% | 103.680,00 |
| 21.02.2024 | 134,40 | 135,30 | 133,00 | 134,40 | 0,15% | 107.199,00 |
| 20.02.2024 | 135,80 | 135,80 | 132,90 | 134,20 | -1,32% | 105.710,00 |
| 19.02.2024 | 134,00 | 136,00 | 133,40 | 136,00 | 1,12% | 183.979,00 |
| 16.02.2024 | 134,20 | 134,60 | 132,90 | 134,50 | 0,22% | 170.816,00 |
| 15.02.2024 | 134,00 | 134,20 | 131,90 | 134,20 | 0,98% | 239.054,00 |
| 14.02.2024 | 131,50 | 133,60 | 130,00 | 132,90 | 0,83% | 197.244,00 |
| 13.02.2024 | 134,00 | 134,20 | 130,60 | 131,80 | -1,64% | 278.267,00 |
| 12.02.2024 | 133,10 | 134,50 | 131,50 | 134,00 | 0,98% | 231.658,00 |
| 09.02.2024 | 131,00 | 133,20 | 130,60 | 132,70 | 1,30% | 391.915,00 |
| 08.02.2024 | 130,90 | 132,40 | 130,30 | 131,00 | 0,15% | 203.993,00 |
| 07.02.2024 | 131,50 | 132,40 | 130,10 | 130,80 | -0,68% | 197.830,00 |
| 06.02.2024 | 132,30 | 133,20 | 131,00 | 131,70 | -0,23% | 141.463,00 |
| 05.02.2024 | 132,00 | 133,40 | 131,20 | 132,00 | 0,00% | 181.277,00 |
| 02.02.2024 | 135,10 | 136,40 | 132,00 | 132,00 | -1,86% | 183.719,00 |
| 01.02.2024 | 133,20 | 138,00 | 132,00 | 134,50 | 0,90% | 4.436.318,00 |
| 31.01.2024 | 133,00 | 134,30 | 131,20 | 133,30 | 0,23% | 339.207,00 |
| 30.01.2024 | 133,40 | 139,70 | 128,70 | 133,00 | 3,66% | 1.155.729,00 |
| 29.01.2024 | 129,50 | 129,90 | 127,70 | 128,30 | -1,31% | 155.052,00 |
| 26.01.2024 | 129,60 | 131,40 | 128,00 | 130,00 | 0,31% | 310.554,00 |
| 25.01.2024 | 129,60 | 129,70 | 128,10 | 129,60 | 0,23% | 338.033,00 |
| 24.01.2024 | 128,50 | 129,50 | 125,80 | 129,30 | 0,62% | 582.223,00 |
| 23.01.2024 | 127,90 | 129,20 | 126,80 | 128,50 | 0,94% | 496.808,00 |
| 22.01.2024 | 127,00 | 129,30 | 126,70 | 127,30 | 0,39% | 186.484,00 |
| 19.01.2024 | 129,00 | 129,50 | 126,70 | 126,80 | -2,16% | 358.565,00 |
| 18.01.2024 | 123,50 | 130,80 | 123,50 | 129,60 | 5,28% | 973.833,00 |
| 17.01.2024 | 122,10 | 123,30 | 121,00 | 123,10 | -0,16% | 172.492,00 |
| 16.01.2024 | 126,20 | 126,40 | 123,10 | 123,30 | -1,60% | 153.037,00 |
| 15.01.2024 | 128,20 | 129,10 | 124,80 | 125,30 | -1,10% | 302.889,00 |
| 12.01.2024 | 126,30 | 129,40 | 126,30 | 126,70 | 0,32% | 285.174,00 |
| 11.01.2024 | 127,10 | 127,40 | 126,10 | 126,30 | -0,39% | 100.855,00 |
| 10.01.2024 | 125,90 | 126,90 | 123,80 | 126,80 | 0,71% | 124.028,00 |
| 09.01.2024 | 126,80 | 127,00 | 125,20 | 125,90 | -0,55% | 185.035,00 |
| 08.01.2024 | 123,20 | 126,90 | 122,90 | 126,60 | 2,76% | 330.122,00 |
| 05.01.2024 | 123,40 | 124,20 | 122,20 | 123,20 | -1,04% | 74.542,00 |
| 04.01.2024 | 123,90 | 124,50 | 123,10 | 124,50 | 1,06% | 138.888,00 |
| 03.01.2024 | 126,50 | 126,70 | 122,40 | 123,20 | -2,38% | 183.234,00 |
| 02.01.2024 | 126,00 | 126,90 | 125,40 | 126,20 | 0,48% | 119.573,00 |
| 29.12.2023 | 126,50 | 127,00 | 125,60 | 125,60 | -0,71% | 83.493,00 |
| 28.12.2023 | 125,50 | 126,70 | 125,20 | 126,50 | 0,88% | 129.726,00 |
| 27.12.2023 | 125,60 | 127,00 | 125,00 | 125,40 | 0,64% | 157.030,00 |
| 22.12.2023 | 123,00 | 125,50 | 122,40 | 124,60 | 1,55% | 305.804,00 |
| 21.12.2023 | 122,20 | 122,70 | 120,40 | 122,70 | 0,16% | 220.477,00 |
| 20.12.2023 | 121,20 | 122,70 | 120,60 | 122,50 | 1,07% | 161.110,00 |
| 19.12.2023 | 119,20 | 122,10 | 119,20 | 121,20 | 1,68% | 303.038,00 |
| 18.12.2023 | 117,30 | 119,90 | 116,40 | 119,20 | 1,36% | 294.428,00 |
| 15.12.2023 | 117,30 | 118,90 | 116,10 | 117,60 | 0,51% | 352.444,00 |
| 14.12.2023 | 112,60 | 117,00 | 112,20 | 117,00 | 5,12% | 943.845,00 |
| 13.12.2023 | 109,70 | 112,10 | 109,40 | 111,30 | 1,83% | 364.924,00 |
| 12.12.2023 | 113,00 | 113,10 | 109,10 | 109,30 | -2,93% | 303.976,00 |
| 11.12.2023 | 111,60 | 113,00 | 110,40 | 112,60 | 0,90% | 297.752,00 |
| 08.12.2023 | 111,70 | 112,30 | 110,70 | 111,60 | -0,09% | 296.829,00 |
| 07.12.2023 | 110,40 | 112,10 | 109,40 | 111,70 | 1,55% | 515.300,00 |