53,334SEK
1,55%
Echtzeit-Aktienkurs NIBE Industrier AB
Bid:
Ask:
Aktienkurse zur NIBE Industrier AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 53,06 | 53,36 | 52,63 | 53,35 | 1,58% | - |
| 06.05.2024 | 51,50 | 52,52 | 50,88 | 52,52 | 2,18% | 3.843.808,00 |
| 03.05.2024 | 50,50 | 52,86 | 50,08 | 51,40 | 2,84% | 4.806.775,00 |
| 02.05.2024 | 51,64 | 52,04 | 49,98 | 49,98 | -3,14% | 5.345.010,00 |
| 30.04.2024 | 52,14 | 52,18 | 50,98 | 51,60 | -0,96% | 2.781.940,00 |
| 29.04.2024 | 51,84 | 52,28 | 51,04 | 52,10 | 1,09% | 3.228.638,00 |
| 26.04.2024 | 51,00 | 52,80 | 50,74 | 51,54 | 2,75% | 4.952.255,00 |
| 25.04.2024 | 50,76 | 50,86 | 49,28 | 50,16 | -1,18% | 4.621.656,00 |
| 24.04.2024 | 51,58 | 51,72 | 50,54 | 50,76 | -0,67% | 4.439.320,00 |
| 23.04.2024 | 50,00 | 51,48 | 49,71 | 51,10 | 3,13% | 5.976.889,00 |
| 22.04.2024 | 49,30 | 50,18 | 49,04 | 49,55 | 1,47% | 5.017.637,00 |
| 19.04.2024 | 48,71 | 48,83 | 47,92 | 48,83 | -0,12% | 4.775.077,00 |
| 18.04.2024 | 49,40 | 49,97 | 48,00 | 48,89 | -0,95% | 6.531.222,00 |
| 17.04.2024 | 47,03 | 49,80 | 47,00 | 49,36 | -0,36% | 7.374.160,00 |
| 16.04.2024 | 50,32 | 50,70 | 49,31 | 49,54 | -2,90% | 6.019.736,00 |
| 15.04.2024 | 50,50 | 52,12 | 50,42 | 51,02 | 0,71% | 4.275.549,00 |
| 12.04.2024 | 51,70 | 52,46 | 50,62 | 50,66 | -0,16% | 4.609.627,00 |
| 11.04.2024 | 50,26 | 51,78 | 49,67 | 50,74 | 0,48% | 6.543.165,00 |
| 10.04.2024 | 51,82 | 53,18 | 48,56 | 50,50 | -0,79% | 12.507.353,00 |
| 09.04.2024 | 49,25 | 51,34 | 48,99 | 50,90 | 3,35% | 5.671.695,00 |
| 08.04.2024 | 47,91 | 49,70 | 47,40 | 49,25 | 2,54% | 7.462.303,00 |
| 05.04.2024 | 47,99 | 48,75 | 47,61 | 48,03 | -1,58% | 9.318.045,00 |
| 04.04.2024 | 48,47 | 49,03 | 47,65 | 48,80 | -2,56% | 10.715.079,00 |
| 03.04.2024 | 51,14 | 51,22 | 48,90 | 50,08 | -2,53% | 8.583.300,00 |
| 02.04.2024 | 52,38 | 53,48 | 51,08 | 51,38 | -2,25% | 5.980.205,00 |
| 28.03.2024 | 50,10 | 52,96 | 50,10 | 52,56 | 1,62% | 7.459.014,00 |
| 27.03.2024 | 51,66 | 51,84 | 50,06 | 51,72 | 0,12% | 8.046.321,00 |
| 26.03.2024 | 49,84 | 51,92 | 49,52 | 51,66 | 3,42% | 6.335.966,00 |
| 25.03.2024 | 51,54 | 52,10 | 49,17 | 49,95 | -3,38% | 12.003.018,00 |
| 22.03.2024 | 55,78 | 57,84 | 51,70 | 51,70 | -8,01% | 11.844.059,00 |
| 21.03.2024 | 56,14 | 57,32 | 56,06 | 56,20 | 2,07% | 6.650.458,00 |
| 20.03.2024 | 55,10 | 55,58 | 54,66 | 55,06 | -0,79% | 4.397.184,00 |
| 19.03.2024 | 54,78 | 55,64 | 54,28 | 55,50 | 0,91% | 4.353.943,00 |
| 18.03.2024 | 55,20 | 56,40 | 54,42 | 55,00 | -0,33% | 5.697.116,00 |
| 15.03.2024 | 54,84 | 55,78 | 54,12 | 55,18 | 0,40% | 7.250.009,00 |
| 14.03.2024 | 55,92 | 56,70 | 54,90 | 54,96 | -1,33% | 6.124.002,00 |
| 13.03.2024 | 57,30 | 57,44 | 55,02 | 55,70 | -6,23% | 13.955.682,00 |
| 12.03.2024 | 58,64 | 59,56 | 58,02 | 59,40 | 1,30% | 4.310.265,00 |
| 11.03.2024 | 58,20 | 59,44 | 57,72 | 58,64 | -0,27% | 3.060.488,00 |
| 08.03.2024 | 58,82 | 59,60 | 58,34 | 58,80 | -0,03% | 3.711.542,00 |
| 07.03.2024 | 57,72 | 59,10 | 56,98 | 58,82 | 1,00% | 3.889.908,00 |
| 06.03.2024 | 56,82 | 58,86 | 56,70 | 58,24 | 2,36% | 4.022.919,00 |
| 05.03.2024 | 57,62 | 58,20 | 56,90 | 56,90 | -1,66% | 3.404.568,00 |
| 04.03.2024 | 59,20 | 59,20 | 57,78 | 57,86 | -2,49% | 3.992.849,00 |
| 01.03.2024 | 57,84 | 59,44 | 57,84 | 59,34 | 2,70% | 3.513.741,00 |
| 29.02.2024 | 58,66 | 59,24 | 57,10 | 57,78 | -1,13% | 11.637.646,00 |
| 28.02.2024 | 58,32 | 58,54 | 57,32 | 58,44 | 0,21% | 3.399.842,00 |
| 27.02.2024 | 56,50 | 58,32 | 56,42 | 58,32 | 3,37% | 5.713.153,00 |
| 26.02.2024 | 58,32 | 58,68 | 56,14 | 56,42 | -0,95% | 5.422.576,00 |
| 23.02.2024 | 58,30 | 58,68 | 56,20 | 56,96 | -2,03% | 5.042.257,00 |
| 22.02.2024 | 59,62 | 60,06 | 58,14 | 58,14 | -2,48% | 5.017.727,00 |
| 21.02.2024 | 59,36 | 60,00 | 58,82 | 59,62 | 0,44% | 4.519.321,00 |
| 20.02.2024 | 58,00 | 59,36 | 57,20 | 59,36 | 1,57% | 4.716.464,00 |
| 19.02.2024 | 58,28 | 60,44 | 57,40 | 58,44 | 0,03% | 7.439.972,00 |
| 16.02.2024 | 63,50 | 65,66 | 58,02 | 58,42 | -13,35% | 24.282.504,00 |
| 15.02.2024 | 66,42 | 68,66 | 66,42 | 67,42 | 2,65% | 5.330.073,00 |
| 14.02.2024 | 63,80 | 66,52 | 63,80 | 65,68 | 1,64% | 5.043.880,00 |
| 13.02.2024 | 66,46 | 66,48 | 63,64 | 64,62 | -2,86% | 4.646.568,00 |
| 12.02.2024 | 64,58 | 66,88 | 64,52 | 66,52 | 3,00% | 3.964.044,00 |
| 09.02.2024 | 64,58 | 65,56 | 64,18 | 64,58 | 0,00% | 4.478.548,00 |
| 08.02.2024 | 64,34 | 65,10 | 63,80 | 64,58 | 0,44% | 3.083.515,00 |
| 07.02.2024 | 62,50 | 64,76 | 62,50 | 64,30 | 4,11% | 7.489.478,00 |
| 06.02.2024 | 60,46 | 61,86 | 59,80 | 61,76 | 2,35% | 4.089.492,00 |
| 05.02.2024 | 61,54 | 61,92 | 60,32 | 60,34 | -1,95% | 4.004.518,00 |
| 02.02.2024 | 63,98 | 64,68 | 61,54 | 61,54 | -3,39% | 3.953.845,00 |
| 01.02.2024 | 61,60 | 64,52 | 61,48 | 63,70 | 1,53% | 5.125.919,00 |
| 31.01.2024 | 62,00 | 63,06 | 61,54 | 62,74 | 1,52% | 4.977.362,00 |
| 30.01.2024 | 63,20 | 63,56 | 61,60 | 61,80 | -1,15% | 2.858.891,00 |
| 29.01.2024 | 62,94 | 63,04 | 61,14 | 62,52 | -1,14% | 4.091.857,00 |
| 26.01.2024 | 62,08 | 63,52 | 61,50 | 63,24 | 2,63% | 3.569.009,00 |
| 25.01.2024 | 61,06 | 61,72 | 60,46 | 61,62 | 0,36% | 3.621.704,00 |
| 24.01.2024 | 61,00 | 62,64 | 60,44 | 61,40 | 2,16% | 5.870.224,00 |
| 23.01.2024 | 58,68 | 60,48 | 58,68 | 60,10 | 3,09% | 7.012.297,00 |
| 22.01.2024 | 59,10 | 59,82 | 57,58 | 58,30 | -1,35% | 8.194.183,00 |
| 19.01.2024 | 60,20 | 60,68 | 58,72 | 59,10 | -1,57% | 4.911.456,00 |
| 18.01.2024 | 58,70 | 60,60 | 58,00 | 60,04 | 2,28% | 7.109.508,00 |
| 17.01.2024 | 60,00 | 60,22 | 58,46 | 58,70 | -3,64% | 7.599.154,00 |
| 16.01.2024 | 61,52 | 62,30 | 60,36 | 60,92 | -2,56% | 7.727.369,00 |
| 15.01.2024 | 64,80 | 65,00 | 62,38 | 62,52 | -3,52% | 5.574.475,00 |
| 12.01.2024 | 65,20 | 66,26 | 64,60 | 64,80 | -1,22% | 4.998.188,00 |
| 11.01.2024 | 65,82 | 67,24 | 65,42 | 65,60 | 0,71% | 5.917.976,00 |
| 10.01.2024 | 66,10 | 66,48 | 65,06 | 65,14 | -1,90% | 5.128.482,00 |
| 09.01.2024 | 69,20 | 69,36 | 66,04 | 66,40 | -3,88% | 6.575.663,00 |
| 08.01.2024 | 68,66 | 69,48 | 67,50 | 69,08 | 0,61% | 3.658.933,00 |
| 05.01.2024 | 69,00 | 69,92 | 68,20 | 68,66 | 0,79% | 3.518.182,00 |
| 04.01.2024 | 68,04 | 68,96 | 67,52 | 68,12 | 0,38% | 3.712.510,00 |
| 03.01.2024 | 69,40 | 69,56 | 67,06 | 67,86 | -2,89% | 5.618.382,00 |
| 02.01.2024 | 71,00 | 71,36 | 68,84 | 69,88 | -1,30% | 4.473.495,00 |
| 29.12.2023 | 71,06 | 71,92 | 70,64 | 70,80 | -0,34% | 3.182.053,00 |
| 28.12.2023 | 70,92 | 71,88 | 70,44 | 71,04 | 0,17% | 4.102.547,00 |
| 27.12.2023 | 71,64 | 71,74 | 69,88 | 70,92 | -2,29% | 6.327.701,00 |
| 22.12.2023 | 71,30 | 73,12 | 71,12 | 72,58 | 0,75% | 3.791.272,00 |
| 21.12.2023 | 72,00 | 72,78 | 71,04 | 72,04 | -1,58% | 5.284.372,00 |
| 20.12.2023 | 74,18 | 75,04 | 72,36 | 73,20 | -1,32% | 6.747.157,00 |
| 19.12.2023 | 74,20 | 74,58 | 73,40 | 74,18 | -0,05% | 6.398.984,00 |
| 18.12.2023 | 74,70 | 75,84 | 73,44 | 74,22 | -1,04% | 5.756.704,00 |
| 15.12.2023 | 75,20 | 76,20 | 73,72 | 75,00 | 0,56% | 11.854.260,00 |
| 14.12.2023 | 72,02 | 75,08 | 72,02 | 74,58 | 9,64% | 9.308.721,00 |
| 13.12.2023 | 69,10 | 69,96 | 67,88 | 68,02 | -1,56% | 6.638.963,00 |
| 12.12.2023 | 71,42 | 71,84 | 69,04 | 69,10 | -3,25% | 6.406.607,00 |