185,596SEK
1,59%
Echtzeit-Aktienkurs Afry AB
Bid:
Ask:
Aktienkurse zur Afry AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 183,50 | 186,10 | 183,30 | 185,80 | 1,70% | 140.825,00 |
| 08.05.2024 | 178,70 | 182,70 | 178,00 | 182,70 | 2,07% | 66.941,00 |
| 07.05.2024 | 177,20 | 180,40 | 176,30 | 179,00 | 1,02% | 264.651,00 |
| 06.05.2024 | 176,80 | 178,60 | 175,70 | 177,20 | 0,74% | 81.564,00 |
| 03.05.2024 | 175,00 | 177,50 | 174,00 | 175,90 | 0,51% | 124.987,00 |
| 02.05.2024 | 175,40 | 177,70 | 174,90 | 175,00 | -0,23% | 204.142,00 |
| 30.04.2024 | 170,00 | 175,40 | 170,00 | 175,40 | 2,04% | 176.267,00 |
| 29.04.2024 | 168,00 | 171,90 | 167,80 | 171,90 | 2,63% | 179.260,00 |
| 26.04.2024 | 163,10 | 168,50 | 162,90 | 167,50 | 3,46% | 193.423,00 |
| 25.04.2024 | 171,50 | 171,60 | 161,30 | 161,90 | -5,60% | 365.214,00 |
| 24.04.2024 | 169,00 | 175,00 | 167,60 | 171,50 | 2,94% | 342.853,00 |
| 23.04.2024 | 166,00 | 168,40 | 155,00 | 166,60 | 1,22% | 535.942,00 |
| 22.04.2024 | 164,00 | 165,40 | 162,90 | 164,60 | 0,80% | 91.531,00 |
| 19.04.2024 | 163,00 | 163,90 | 161,00 | 163,30 | -1,33% | 91.248,00 |
| 18.04.2024 | 165,80 | 165,80 | 162,80 | 165,50 | 0,00% | 334.057,00 |
| 17.04.2024 | 165,30 | 167,70 | 165,00 | 165,50 | 0,12% | 77.367,00 |
| 16.04.2024 | 166,50 | 166,60 | 164,40 | 165,30 | -2,02% | 94.378,00 |
| 15.04.2024 | 170,00 | 171,30 | 168,40 | 168,70 | 0,12% | 82.594,00 |
| 12.04.2024 | 169,90 | 171,70 | 168,00 | 168,50 | 0,06% | 122.588,00 |
| 11.04.2024 | 167,20 | 168,80 | 166,00 | 168,40 | 0,66% | 109.459,00 |
| 10.04.2024 | 166,00 | 170,30 | 165,90 | 167,30 | 1,03% | 171.929,00 |
| 09.04.2024 | 168,20 | 169,10 | 164,80 | 165,60 | -1,55% | 170.311,00 |
| 08.04.2024 | 169,00 | 170,20 | 166,60 | 168,20 | -0,47% | 172.428,00 |
| 05.04.2024 | 169,20 | 170,00 | 167,90 | 169,00 | -1,29% | 78.825,00 |
| 04.04.2024 | 169,90 | 171,90 | 169,70 | 171,20 | -0,23% | 89.726,00 |
| 03.04.2024 | 172,00 | 173,50 | 168,60 | 171,60 | -0,17% | 125.457,00 |
| 02.04.2024 | 171,70 | 174,20 | 171,00 | 171,90 | 0,53% | 108.694,00 |
| 28.03.2024 | 176,40 | 176,40 | 170,80 | 171,00 | -1,61% | 156.296,00 |
| 27.03.2024 | 174,10 | 176,40 | 172,60 | 173,80 | -0,17% | 98.993,00 |
| 26.03.2024 | 173,20 | 174,50 | 172,50 | 174,10 | 0,52% | 208.679,00 |
| 25.03.2024 | 176,50 | 176,50 | 173,10 | 173,20 | -2,37% | 392.066,00 |
| 22.03.2024 | 175,80 | 178,60 | 175,80 | 177,40 | 0,00% | 130.671,00 |
| 21.03.2024 | 177,50 | 181,30 | 175,80 | 177,40 | 4,48% | 284.773,00 |
| 20.03.2024 | 171,50 | 171,50 | 169,20 | 169,80 | -1,51% | 149.307,00 |
| 19.03.2024 | 169,10 | 172,50 | 168,00 | 172,40 | 1,23% | 240.089,00 |
| 18.03.2024 | 169,90 | 172,40 | 168,60 | 170,30 | 0,24% | 166.842,00 |
| 15.03.2024 | 169,00 | 170,90 | 168,30 | 169,90 | 0,59% | 239.469,00 |
| 14.03.2024 | 168,70 | 169,40 | 165,60 | 168,90 | 0,12% | 215.820,00 |
| 13.03.2024 | 168,80 | 170,00 | 167,50 | 168,70 | -0,06% | 200.622,00 |
| 12.03.2024 | 165,00 | 170,00 | 164,50 | 168,80 | 2,30% | 330.896,00 |
| 11.03.2024 | 166,30 | 167,00 | 164,30 | 165,00 | -0,78% | 96.777,00 |
| 08.03.2024 | 164,70 | 167,20 | 164,40 | 166,30 | 0,97% | 160.605,00 |
| 07.03.2024 | 165,80 | 167,10 | 164,70 | 164,70 | -1,44% | 176.990,00 |
| 06.03.2024 | 164,50 | 167,60 | 164,40 | 167,10 | 1,58% | 131.214,00 |
| 05.03.2024 | 164,00 | 167,40 | 164,00 | 164,50 | -0,54% | 254.033,00 |
| 04.03.2024 | 164,30 | 167,00 | 163,90 | 165,40 | 0,67% | 122.145,00 |
| 01.03.2024 | 164,00 | 165,70 | 163,90 | 164,30 | 0,86% | 184.228,00 |
| 29.02.2024 | 163,40 | 163,80 | 160,90 | 162,90 | -0,24% | 175.545,00 |
| 28.02.2024 | 163,00 | 163,80 | 162,20 | 163,30 | 0,37% | 78.200,00 |
| 27.02.2024 | 161,30 | 163,10 | 160,40 | 162,70 | 0,87% | 123.292,00 |
| 26.02.2024 | 163,40 | 164,40 | 161,10 | 161,30 | -1,29% | 80.363,00 |
| 23.02.2024 | 162,00 | 163,80 | 160,70 | 163,40 | 1,05% | 200.342,00 |
| 22.02.2024 | 163,00 | 165,30 | 160,00 | 161,70 | 0,94% | 243.710,00 |
| 21.02.2024 | 159,60 | 162,10 | 159,20 | 160,20 | 1,01% | 117.035,00 |
| 20.02.2024 | 161,50 | 161,50 | 157,90 | 158,60 | -1,80% | 90.480,00 |
| 19.02.2024 | 161,40 | 162,40 | 160,20 | 161,50 | -1,10% | 112.924,00 |
| 16.02.2024 | 162,00 | 163,40 | 160,10 | 163,30 | 2,06% | 117.457,00 |
| 15.02.2024 | 161,70 | 163,40 | 159,10 | 160,00 | -0,50% | 178.035,00 |
| 14.02.2024 | 160,00 | 161,90 | 159,60 | 160,80 | 0,50% | 133.064,00 |
| 13.02.2024 | 161,50 | 161,50 | 159,20 | 160,00 | -0,93% | 117.076,00 |
| 12.02.2024 | 160,50 | 163,50 | 159,60 | 161,50 | 1,00% | 144.088,00 |
| 09.02.2024 | 164,90 | 164,90 | 157,50 | 159,90 | -3,03% | 421.001,00 |
| 08.02.2024 | 167,20 | 168,10 | 164,50 | 164,90 | -0,72% | 176.067,00 |
| 07.02.2024 | 166,00 | 168,80 | 163,80 | 166,10 | 0,54% | 267.884,00 |
| 06.02.2024 | 159,70 | 165,60 | 159,50 | 165,20 | 4,03% | 5.816.680,00 |
| 05.02.2024 | 165,30 | 168,00 | 157,60 | 158,80 | -2,58% | 325.481,00 |
| 02.02.2024 | 153,10 | 165,40 | 152,10 | 163,00 | 13,99% | 1.154.601,00 |
| 01.02.2024 | 144,00 | 144,80 | 142,30 | 143,00 | -0,83% | 142.761,00 |
| 31.01.2024 | 141,90 | 146,20 | 141,90 | 144,20 | 1,76% | 208.648,00 |
| 30.01.2024 | 140,30 | 142,00 | 138,50 | 141,70 | -0,84% | 234.324,00 |
| 29.01.2024 | 143,30 | 145,00 | 141,10 | 142,90 | -0,28% | 130.549,00 |
| 26.01.2024 | 141,00 | 143,60 | 139,40 | 143,30 | 2,28% | 133.721,00 |
| 25.01.2024 | 141,00 | 141,10 | 139,40 | 140,10 | -0,64% | 72.979,00 |
| 24.01.2024 | 138,00 | 141,30 | 138,00 | 141,00 | 2,62% | 171.801,00 |
| 23.01.2024 | 136,40 | 139,30 | 136,40 | 137,40 | 0,73% | 146.614,00 |
| 22.01.2024 | 136,10 | 138,00 | 135,10 | 136,40 | 1,04% | 105.661,00 |
| 19.01.2024 | 135,00 | 135,90 | 132,50 | 135,00 | 1,12% | 143.792,00 |
| 18.01.2024 | 133,20 | 135,40 | 131,50 | 133,50 | 0,23% | 113.479,00 |
| 17.01.2024 | 134,00 | 134,20 | 131,30 | 133,20 | -1,91% | 114.529,00 |
| 16.01.2024 | 136,20 | 136,80 | 134,50 | 135,80 | -0,80% | 96.325,00 |
| 15.01.2024 | 139,70 | 140,40 | 136,80 | 136,90 | -1,93% | 112.291,00 |
| 12.01.2024 | 135,50 | 140,00 | 135,50 | 139,60 | 3,03% | 330.342,00 |
| 11.01.2024 | 139,10 | 140,20 | 135,50 | 135,50 | -0,95% | 90.894,00 |
| 10.01.2024 | 137,50 | 138,10 | 136,20 | 136,80 | -0,51% | 75.861,00 |
| 09.01.2024 | 139,00 | 139,20 | 135,90 | 137,50 | -0,87% | 93.463,00 |
| 08.01.2024 | 138,60 | 139,30 | 135,80 | 138,70 | -0,07% | 113.559,00 |
| 05.01.2024 | 138,60 | 139,20 | 137,30 | 138,80 | -0,22% | 38.535,00 |
| 04.01.2024 | 136,50 | 139,20 | 136,50 | 139,10 | 1,90% | 78.750,00 |
| 03.01.2024 | 140,00 | 140,80 | 135,50 | 136,50 | -2,64% | 175.827,00 |
| 02.01.2024 | 141,10 | 142,10 | 138,30 | 140,20 | 0,36% | 114.827,00 |
| 29.12.2023 | 140,90 | 141,80 | 139,70 | 139,70 | -0,85% | 82.973,00 |
| 28.12.2023 | 140,90 | 143,50 | 140,70 | 140,90 | 0,00% | 197.038,00 |
| 27.12.2023 | 136,80 | 141,10 | 136,80 | 140,90 | 3,07% | 168.465,00 |
| 22.12.2023 | 136,20 | 137,90 | 135,10 | 136,70 | 0,37% | 111.809,00 |
| 21.12.2023 | 135,00 | 136,50 | 133,60 | 136,20 | 0,00% | 132.699,00 |
| 20.12.2023 | 135,30 | 138,60 | 134,40 | 136,20 | 0,89% | 275.855,00 |
| 19.12.2023 | 134,10 | 136,40 | 134,00 | 135,00 | 0,67% | 124.592,00 |
| 18.12.2023 | 136,00 | 136,00 | 132,20 | 134,10 | -2,12% | 166.326,00 |
| 15.12.2023 | 138,90 | 140,60 | 136,60 | 137,00 | -0,80% | 429.610,00 |
| 14.12.2023 | 142,00 | 146,90 | 138,00 | 138,10 | -1,29% | 426.715,00 |