122,922SEK
0,96%
Echtzeit-Aktienkurs Kinnevik AB
Bid:
Ask:
Aktienkurse zur Kinnevik AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 122,19 | 124,33 | 121,24 | 122,87 | 0,92% | - |
| 07.05.2024 | 120,90 | 123,30 | 120,65 | 121,75 | 1,46% | 1.020.387,00 |
| 06.05.2024 | 120,00 | 121,45 | 118,55 | 120,00 | 0,17% | 954.642,00 |
| 03.05.2024 | 115,40 | 120,70 | 115,25 | 119,80 | 4,90% | 1.219.501,00 |
| 02.05.2024 | 116,00 | 117,15 | 114,10 | 114,20 | -1,97% | 949.750,00 |
| 30.04.2024 | 117,40 | 118,40 | 116,00 | 116,50 | -0,77% | 529.518,00 |
| 29.04.2024 | 117,70 | 117,90 | 115,50 | 117,40 | 0,38% | 1.132.847,00 |
| 26.04.2024 | 114,05 | 120,75 | 114,00 | 116,95 | 4,19% | 3.309.172,00 |
| 25.04.2024 | 121,55 | 122,40 | 111,90 | 112,25 | -8,10% | 3.090.241,00 |
| 24.04.2024 | 121,55 | 124,15 | 121,40 | 122,15 | 0,91% | 1.490.579,00 |
| 23.04.2024 | 115,80 | 121,15 | 115,10 | 121,05 | 4,71% | 1.832.368,00 |
| 22.04.2024 | 113,85 | 115,90 | 113,45 | 115,60 | 2,76% | 1.921.687,00 |
| 19.04.2024 | 111,15 | 113,55 | 110,05 | 112,50 | 0,09% | 1.654.372,00 |
| 18.04.2024 | 120,00 | 120,15 | 109,40 | 112,40 | -4,91% | 6.017.475,00 |
| 17.04.2024 | 118,05 | 120,15 | 117,55 | 118,20 | 0,13% | 766.267,00 |
| 16.04.2024 | 119,70 | 119,90 | 117,50 | 118,05 | -2,80% | 1.379.783,00 |
| 15.04.2024 | 120,95 | 124,15 | 120,60 | 121,45 | 0,41% | 793.214,00 |
| 12.04.2024 | 123,70 | 125,25 | 120,00 | 120,95 | -0,66% | 1.235.135,00 |
| 11.04.2024 | 120,65 | 121,90 | 118,50 | 121,75 | 0,21% | 1.750.116,00 |
| 10.04.2024 | 123,70 | 125,50 | 120,20 | 121,50 | -1,22% | 1.689.689,00 |
| 09.04.2024 | 122,25 | 124,70 | 121,50 | 123,00 | 0,61% | 981.453,00 |
| 08.04.2024 | 122,05 | 122,80 | 120,00 | 122,25 | 0,16% | 824.557,00 |
| 05.04.2024 | 120,00 | 122,25 | 118,10 | 122,05 | 0,45% | 1.928.092,00 |
| 04.04.2024 | 121,55 | 122,90 | 120,30 | 121,50 | -0,12% | 1.307.622,00 |
| 03.04.2024 | 119,90 | 123,50 | 119,15 | 121,65 | 1,50% | 1.725.450,00 |
| 02.04.2024 | 119,90 | 122,50 | 118,15 | 119,85 | -0,08% | 1.614.964,00 |
| 28.03.2024 | 119,30 | 120,90 | 117,95 | 119,95 | 0,84% | 592.743,00 |
| 27.03.2024 | 117,80 | 121,80 | 117,10 | 118,95 | 0,98% | 1.272.570,00 |
| 26.03.2024 | 117,05 | 117,90 | 115,25 | 117,80 | 0,68% | 991.059,00 |
| 25.03.2024 | 116,10 | 118,45 | 115,75 | 117,00 | 0,69% | 842.743,00 |
| 22.03.2024 | 114,20 | 117,15 | 113,30 | 116,20 | 1,18% | 1.124.051,00 |
| 21.03.2024 | 111,65 | 116,40 | 111,60 | 114,85 | 4,89% | 2.762.015,00 |
| 20.03.2024 | 108,30 | 110,50 | 106,75 | 109,50 | 0,41% | 827.016,00 |
| 19.03.2024 | 106,85 | 112,85 | 105,55 | 109,05 | 1,73% | 1.486.149,00 |
| 18.03.2024 | 113,10 | 114,50 | 106,85 | 107,20 | -5,30% | 1.722.921,00 |
| 15.03.2024 | 112,25 | 115,45 | 110,40 | 113,20 | 0,62% | 4.403.594,00 |
| 14.03.2024 | 110,25 | 113,35 | 110,05 | 112,50 | 1,90% | 1.835.096,00 |
| 13.03.2024 | 111,45 | 111,95 | 109,30 | 110,40 | -0,94% | 988.076,00 |
| 12.03.2024 | 109,00 | 112,80 | 108,70 | 111,45 | 2,39% | 1.449.549,00 |
| 11.03.2024 | 105,25 | 108,85 | 105,15 | 108,85 | 2,69% | 1.134.540,00 |
| 08.03.2024 | 106,55 | 107,25 | 105,70 | 106,00 | -0,56% | 1.358.098,00 |
| 07.03.2024 | 104,65 | 107,30 | 103,35 | 106,60 | 1,04% | 1.033.134,00 |
| 06.03.2024 | 101,35 | 105,55 | 101,10 | 105,50 | 3,99% | 1.247.786,00 |
| 05.03.2024 | 103,05 | 103,55 | 100,95 | 101,45 | -2,17% | 1.402.016,00 |
| 04.03.2024 | 107,90 | 107,90 | 103,50 | 103,70 | -4,07% | 1.771.002,00 |
| 01.03.2024 | 110,75 | 110,95 | 106,60 | 108,10 | -1,41% | 1.055.093,00 |
| 29.02.2024 | 109,25 | 110,90 | 106,55 | 109,65 | 0,37% | 1.641.957,00 |
| 28.02.2024 | 107,50 | 110,30 | 105,70 | 109,25 | 1,39% | 1.514.868,00 |
| 27.02.2024 | 106,95 | 108,70 | 105,05 | 107,75 | 0,75% | 1.971.150,00 |
| 26.02.2024 | 109,05 | 112,50 | 103,75 | 106,95 | 5,42% | 4.711.189,00 |
| 23.02.2024 | 102,80 | 103,35 | 100,40 | 101,45 | -1,41% | 945.463,00 |
| 22.02.2024 | 103,75 | 104,65 | 101,75 | 102,90 | 0,49% | 704.331,00 |
| 21.02.2024 | 104,95 | 106,10 | 101,70 | 102,40 | -2,43% | 816.348,00 |
| 20.02.2024 | 103,85 | 107,10 | 102,30 | 104,95 | 0,33% | 1.198.716,00 |
| 19.02.2024 | 105,05 | 105,60 | 103,25 | 104,60 | -1,32% | 537.922,00 |
| 16.02.2024 | 106,35 | 106,70 | 104,90 | 106,00 | 0,52% | 932.989,00 |
| 15.02.2024 | 102,00 | 106,00 | 101,65 | 105,45 | 4,51% | 1.776.892,00 |
| 14.02.2024 | 98,70 | 101,05 | 98,34 | 100,90 | 1,37% | 746.828,00 |
| 13.02.2024 | 101,40 | 101,50 | 98,90 | 99,54 | -2,17% | 888.145,00 |
| 12.02.2024 | 99,72 | 103,15 | 99,54 | 101,75 | 2,55% | 843.366,00 |
| 09.02.2024 | 99,56 | 101,00 | 98,56 | 99,22 | -0,24% | 1.063.683,00 |
| 08.02.2024 | 99,42 | 100,85 | 98,96 | 99,46 | 0,38% | 963.665,00 |
| 07.02.2024 | 100,75 | 101,00 | 97,80 | 99,08 | -1,66% | 1.480.080,00 |
| 06.02.2024 | 98,32 | 100,75 | 97,50 | 100,75 | 3,14% | 1.582.372,00 |
| 05.02.2024 | 101,20 | 102,80 | 97,56 | 97,68 | -3,48% | 1.162.814,00 |
| 02.02.2024 | 104,50 | 105,80 | 100,80 | 101,20 | -2,32% | 2.322.590,00 |
| 01.02.2024 | 107,65 | 109,75 | 103,60 | 103,60 | -8,20% | 2.778.368,00 |
| 31.01.2024 | 111,80 | 113,80 | 110,60 | 112,85 | 0,94% | 1.059.154,00 |
| 30.01.2024 | 114,00 | 115,15 | 111,60 | 111,80 | -1,41% | 976.645,00 |
| 29.01.2024 | 112,90 | 114,10 | 110,15 | 113,40 | 0,09% | 981.526,00 |
| 26.01.2024 | 110,80 | 115,00 | 109,70 | 113,30 | 2,35% | 1.389.118,00 |
| 25.01.2024 | 112,60 | 113,00 | 109,50 | 110,70 | -1,69% | 1.303.003,00 |
| 24.01.2024 | 110,35 | 113,45 | 109,75 | 112,60 | 5,83% | 3.388.242,00 |
| 23.01.2024 | 104,20 | 107,10 | 102,75 | 106,40 | 3,45% | 1.604.393,00 |
| 22.01.2024 | 102,60 | 105,20 | 101,85 | 102,85 | 1,53% | 984.841,00 |
| 19.01.2024 | 102,60 | 104,25 | 101,25 | 101,30 | -1,27% | 1.074.031,00 |
| 18.01.2024 | 99,56 | 102,80 | 98,46 | 102,60 | 7,52% | 3.098.757,00 |
| 17.01.2024 | 96,26 | 96,62 | 94,18 | 95,42 | -2,97% | 1.499.756,00 |
| 16.01.2024 | 97,44 | 99,86 | 96,62 | 98,34 | -0,08% | 1.300.028,00 |
| 15.01.2024 | 102,00 | 102,25 | 98,42 | 98,42 | -4,03% | 1.045.061,00 |
| 12.01.2024 | 101,95 | 103,85 | 101,95 | 102,55 | 0,84% | 600.944,00 |
| 11.01.2024 | 103,40 | 106,20 | 101,60 | 101,70 | -0,29% | 1.442.435,00 |
| 10.01.2024 | 102,55 | 103,40 | 101,45 | 102,00 | -1,16% | 659.017,00 |
| 09.01.2024 | 105,00 | 105,55 | 102,50 | 103,20 | -1,39% | 826.847,00 |
| 08.01.2024 | 101,75 | 104,95 | 101,45 | 104,65 | 2,85% | 929.699,00 |
| 05.01.2024 | 103,65 | 103,85 | 101,25 | 101,75 | -3,10% | 613.249,00 |
| 04.01.2024 | 104,45 | 105,30 | 103,55 | 105,00 | 0,57% | 930.786,00 |
| 03.01.2024 | 107,65 | 108,30 | 103,55 | 104,40 | -3,02% | 1.255.484,00 |
| 02.01.2024 | 108,10 | 108,95 | 106,55 | 107,65 | -0,42% | 787.197,00 |
| 29.12.2023 | 107,45 | 109,30 | 107,25 | 108,10 | 0,46% | 789.184,00 |
| 28.12.2023 | 108,70 | 109,20 | 107,35 | 107,60 | -0,92% | 731.881,00 |
| 27.12.2023 | 108,10 | 110,65 | 107,90 | 108,60 | 0,46% | 910.897,00 |
| 22.12.2023 | 106,50 | 108,80 | 106,25 | 108,10 | 0,98% | 659.008,00 |
| 21.12.2023 | 107,90 | 108,15 | 106,65 | 107,05 | -2,01% | 911.161,00 |
| 20.12.2023 | 110,10 | 110,90 | 108,60 | 109,25 | -0,36% | 760.467,00 |
| 19.12.2023 | 108,50 | 112,05 | 107,80 | 109,65 | 0,97% | 1.142.126,00 |
| 18.12.2023 | 111,25 | 111,25 | 108,25 | 108,60 | -2,82% | 993.508,00 |
| 15.12.2023 | 111,65 | 113,45 | 110,55 | 111,75 | 0,31% | 2.811.815,00 |
| 14.12.2023 | 109,80 | 112,55 | 108,45 | 111,40 | 7,37% | 2.537.710,00 |
| 13.12.2023 | 104,00 | 105,40 | 103,40 | 103,75 | -0,34% | 975.919,00 |