87,322SEK
0,43%
Echtzeit-Aktienkurs Fabege AB
Bid:
Ask:
Aktienkurse zur Fabege AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 87,90 | 88,60 | 85,00 | 87,30 | 0,40% | 642.409,00 |
| 02.05.2024 | 85,30 | 87,10 | 84,50 | 86,95 | 1,93% | 1.289.250,00 |
| 30.04.2024 | 84,75 | 85,60 | 83,60 | 85,30 | 0,65% | 555.646,00 |
| 29.04.2024 | 83,00 | 84,85 | 82,35 | 84,75 | 1,50% | 593.418,00 |
| 26.04.2024 | 82,25 | 83,50 | 81,70 | 83,50 | 3,34% | 1.403.900,00 |
| 25.04.2024 | 83,20 | 83,70 | 80,00 | 80,80 | -5,33% | 1.762.893,00 |
| 24.04.2024 | 89,00 | 89,50 | 85,15 | 85,35 | -4,05% | 1.128.871,00 |
| 23.04.2024 | 89,00 | 89,20 | 88,25 | 88,95 | 0,40% | 1.235.564,00 |
| 22.04.2024 | 88,20 | 89,50 | 87,60 | 88,60 | 0,45% | 795.909,00 |
| 19.04.2024 | 86,90 | 88,20 | 86,10 | 88,20 | 1,03% | 483.310,00 |
| 18.04.2024 | 85,75 | 87,40 | 85,40 | 87,30 | 1,81% | 326.462,00 |
| 17.04.2024 | 85,50 | 86,75 | 85,10 | 85,75 | -0,23% | 451.317,00 |
| 16.04.2024 | 84,80 | 86,75 | 84,40 | 85,95 | 0,41% | 683.955,00 |
| 15.04.2024 | 87,05 | 87,50 | 85,00 | 85,60 | -2,34% | 1.354.857,00 |
| 12.04.2024 | 90,05 | 90,70 | 87,10 | 87,65 | -0,40% | 864.830,00 |
| 11.04.2024 | 87,00 | 89,45 | 86,65 | 88,00 | 0,06% | 883.168,00 |
| 10.04.2024 | 90,80 | 91,20 | 86,35 | 87,95 | -3,14% | 1.553.368,00 |
| 09.04.2024 | 91,30 | 92,50 | 90,25 | 90,80 | -4,07% | 1.240.637,00 |
| 08.04.2024 | 94,30 | 95,15 | 93,50 | 94,65 | 0,37% | 394.290,00 |
| 05.04.2024 | 95,05 | 95,50 | 93,65 | 94,30 | -1,41% | 585.378,00 |
| 04.04.2024 | 96,80 | 97,15 | 95,35 | 95,65 | -1,19% | 751.770,00 |
| 03.04.2024 | 97,60 | 98,60 | 95,60 | 96,80 | -0,82% | 796.354,00 |
| 02.04.2024 | 99,20 | 99,90 | 96,95 | 97,60 | -2,50% | 499.079,00 |
| 28.03.2024 | 100,50 | 101,55 | 99,74 | 100,10 | -0,25% | 442.742,00 |
| 27.03.2024 | 98,90 | 100,95 | 97,50 | 100,35 | 2,23% | 697.552,00 |
| 26.03.2024 | 99,20 | 99,52 | 96,76 | 98,16 | -1,01% | 418.284,00 |
| 25.03.2024 | 98,00 | 99,84 | 98,00 | 99,16 | 0,10% | 697.356,00 |
| 22.03.2024 | 97,00 | 99,76 | 96,28 | 99,06 | 2,12% | 763.230,00 |
| 21.03.2024 | 95,88 | 98,44 | 95,88 | 97,00 | 2,62% | 990.204,00 |
| 20.03.2024 | 93,00 | 94,54 | 92,10 | 94,52 | 1,53% | 800.385,00 |
| 19.03.2024 | 90,86 | 93,24 | 90,34 | 93,10 | 2,47% | 489.465,00 |
| 18.03.2024 | 91,96 | 93,46 | 90,48 | 90,86 | -1,15% | 474.545,00 |
| 15.03.2024 | 92,68 | 93,40 | 91,56 | 91,92 | -1,86% | 1.260.683,00 |
| 14.03.2024 | 93,04 | 96,90 | 93,04 | 93,66 | 0,67% | 1.156.311,00 |
| 13.03.2024 | 92,54 | 93,82 | 91,68 | 93,04 | 0,54% | 603.351,00 |
| 12.03.2024 | 94,86 | 95,20 | 92,18 | 92,54 | -1,78% | 587.994,00 |
| 11.03.2024 | 92,80 | 95,16 | 92,64 | 94,22 | 0,77% | 671.831,00 |
| 08.03.2024 | 89,08 | 93,76 | 88,50 | 93,50 | 5,01% | 1.207.680,00 |
| 07.03.2024 | 85,40 | 90,36 | 84,80 | 89,04 | 3,63% | 1.145.432,00 |
| 06.03.2024 | 86,24 | 88,12 | 85,58 | 85,92 | 1,95% | 847.149,00 |
| 05.03.2024 | 84,48 | 85,30 | 84,14 | 84,28 | -0,92% | 349.928,00 |
| 04.03.2024 | 87,10 | 87,44 | 84,38 | 85,06 | -2,50% | 642.841,00 |
| 01.03.2024 | 84,64 | 87,38 | 84,64 | 87,24 | 3,07% | 990.912,00 |
| 29.02.2024 | 84,92 | 85,76 | 84,30 | 84,64 | 0,19% | 1.272.951,00 |
| 28.02.2024 | 85,24 | 85,24 | 83,48 | 84,48 | -0,89% | 898.460,00 |
| 27.02.2024 | 86,00 | 86,90 | 85,18 | 85,24 | -0,16% | 811.867,00 |
| 26.02.2024 | 87,20 | 87,34 | 85,16 | 85,38 | -1,95% | 491.368,00 |
| 23.02.2024 | 88,02 | 89,26 | 86,30 | 87,08 | -0,68% | 737.379,00 |
| 22.02.2024 | 87,28 | 88,52 | 85,94 | 87,68 | 1,46% | 879.333,00 |
| 21.02.2024 | 87,40 | 87,66 | 86,14 | 86,42 | -1,55% | 516.879,00 |
| 20.02.2024 | 88,24 | 89,00 | 87,70 | 87,78 | -1,50% | 357.800,00 |
| 19.02.2024 | 89,00 | 90,64 | 88,32 | 89,12 | -0,58% | 259.661,00 |
| 16.02.2024 | 90,40 | 90,96 | 89,00 | 89,64 | -0,18% | 329.630,00 |
| 15.02.2024 | 88,74 | 90,48 | 88,34 | 89,80 | 1,61% | 709.184,00 |
| 14.02.2024 | 88,62 | 89,24 | 87,98 | 88,38 | -0,72% | 601.674,00 |
| 13.02.2024 | 90,20 | 91,50 | 87,14 | 89,02 | -1,29% | 655.188,00 |
| 12.02.2024 | 88,74 | 90,84 | 88,74 | 90,18 | 1,76% | 507.840,00 |
| 09.02.2024 | 90,82 | 91,82 | 88,54 | 88,62 | -2,12% | 492.673,00 |
| 08.02.2024 | 91,70 | 92,30 | 89,82 | 90,54 | -1,26% | 919.566,00 |
| 07.02.2024 | 91,62 | 94,32 | 89,62 | 91,70 | 0,00% | 1.373.320,00 |
| 06.02.2024 | 93,26 | 94,00 | 90,94 | 91,70 | -1,27% | 773.409,00 |
| 05.02.2024 | 94,10 | 94,80 | 92,60 | 92,88 | -1,28% | 464.627,00 |
| 02.02.2024 | 97,00 | 97,34 | 93,80 | 94,08 | -1,61% | 614.108,00 |
| 01.02.2024 | 97,30 | 97,68 | 93,82 | 95,62 | -2,39% | 579.917,00 |
| 31.01.2024 | 98,50 | 100,35 | 97,58 | 97,96 | -1,23% | 673.611,00 |
| 30.01.2024 | 99,74 | 100,90 | 98,44 | 99,18 | -0,26% | 352.495,00 |
| 29.01.2024 | 98,90 | 100,35 | 97,32 | 99,44 | 0,55% | 391.751,00 |
| 26.01.2024 | 98,02 | 98,90 | 95,90 | 98,90 | 0,98% | 231.140,00 |
| 25.01.2024 | 96,52 | 97,94 | 96,10 | 97,94 | 1,07% | 360.701,00 |
| 24.01.2024 | 96,88 | 98,10 | 96,50 | 96,90 | 1,15% | 462.298,00 |
| 23.01.2024 | 99,04 | 99,04 | 95,48 | 95,80 | -0,44% | 451.713,00 |
| 22.01.2024 | 96,20 | 97,06 | 95,18 | 96,22 | 1,58% | 855.478,00 |
| 19.01.2024 | 95,68 | 95,94 | 93,98 | 94,72 | -1,00% | 956.714,00 |
| 18.01.2024 | 96,02 | 96,94 | 95,06 | 95,68 | -0,35% | 779.927,00 |
| 17.01.2024 | 96,76 | 96,78 | 94,84 | 96,02 | -2,04% | 467.034,00 |
| 16.01.2024 | 99,10 | 99,78 | 97,32 | 98,02 | -1,80% | 545.719,00 |
| 15.01.2024 | 102,35 | 103,20 | 99,46 | 99,82 | -2,47% | 451.509,00 |
| 12.01.2024 | 101,60 | 102,70 | 101,05 | 102,35 | 1,84% | 1.322.299,00 |
| 11.01.2024 | 103,25 | 104,00 | 100,05 | 100,50 | -2,47% | 1.035.055,00 |
| 10.01.2024 | 100,55 | 103,50 | 100,55 | 103,05 | 1,68% | 847.388,00 |
| 09.01.2024 | 103,15 | 104,00 | 101,10 | 101,35 | -1,75% | 521.719,00 |
| 08.01.2024 | 102,75 | 103,35 | 100,00 | 103,15 | 0,83% | 463.822,00 |
| 05.01.2024 | 103,85 | 104,20 | 102,05 | 102,30 | -2,29% | 254.760,00 |
| 04.01.2024 | 104,95 | 107,70 | 104,30 | 104,70 | -0,62% | 423.881,00 |
| 03.01.2024 | 106,60 | 108,00 | 104,90 | 105,35 | -1,17% | 533.869,00 |
| 02.01.2024 | 108,00 | 108,60 | 106,50 | 106,60 | -1,48% | 603.419,00 |
| 29.12.2023 | 107,85 | 109,05 | 107,75 | 108,20 | -0,32% | 306.245,00 |
| 28.12.2023 | 108,60 | 109,30 | 107,55 | 108,55 | 0,14% | 367.276,00 |
| 27.12.2023 | 108,15 | 110,10 | 107,15 | 108,40 | 0,23% | 478.026,00 |
| 22.12.2023 | 105,65 | 108,95 | 105,65 | 108,15 | 1,17% | 348.928,00 |
| 21.12.2023 | 107,90 | 108,60 | 106,20 | 106,90 | -1,70% | 695.983,00 |
| 20.12.2023 | 109,15 | 109,55 | 108,15 | 108,75 | -0,05% | 372.557,00 |
| 19.12.2023 | 108,70 | 110,95 | 108,00 | 108,80 | 0,14% | 374.482,00 |
| 18.12.2023 | 109,45 | 109,95 | 108,05 | 108,65 | -1,00% | 376.005,00 |
| 15.12.2023 | 112,60 | 113,70 | 109,35 | 109,75 | -2,01% | 1.780.359,00 |
| 14.12.2023 | 108,00 | 112,95 | 107,60 | 112,00 | 11,33% | 2.031.264,00 |
| 13.12.2023 | 100,95 | 101,80 | 99,84 | 100,60 | 0,05% | 426.657,00 |
| 12.12.2023 | 101,00 | 102,00 | 99,94 | 100,55 | -0,79% | 557.105,00 |
| 11.12.2023 | 99,00 | 101,80 | 98,72 | 101,35 | 2,33% | 432.542,00 |
| 08.12.2023 | 101,20 | 101,60 | 98,78 | 99,04 | -2,18% | 525.141,00 |