Deutsche Märkte geschlossen

Hufvudstaden AB (publ) (HUFV-A.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
161,80+2,50 (+1,57%)
Börsenschluss: 05:29PM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023158,80162,00158,70161,80161,80126.560
26. Jan. 2023161,00161,00157,40159,30159,30139.467
25. Jan. 2023160,80160,80158,60159,80159,8088.595
24. Jan. 2023158,60160,50157,10159,50159,50124.424
23. Jan. 2023158,00159,30156,70158,10158,10137.671
20. Jan. 2023154,90158,00154,90157,00157,00141.786
19. Jan. 2023157,70157,90154,20154,70154,70196.628
18. Jan. 2023158,50161,50156,70158,10158,10201.936
17. Jan. 2023160,10160,80156,90158,70158,70250.972
16. Jan. 2023158,50162,20158,50159,70159,70132.096
13. Jan. 2023158,70159,90157,40158,50158,50117.988
12. Jan. 2023157,40160,20154,50158,50158,50320.081
11. Jan. 2023152,80157,60152,40157,60157,60251.809
10. Jan. 2023152,10153,10150,00152,80152,80178.780
09. Jan. 2023151,10152,10149,10152,10152,10342.140
05. Jan. 2023151,70153,10150,60151,10151,10114.641
04. Jan. 2023150,20152,30149,70151,70151,70208.390
03. Jan. 2023150,20151,90148,60150,20150,20201.952
02. Jan. 2023148,30151,00147,80148,90148,90165.012
30. Dez. 2022149,90151,30148,30148,30148,30208.540
29. Dez. 2022148,60150,40147,00150,40150,40115.895
28. Dez. 2022147,80149,70147,00148,00148,00137.443
27. Dez. 2022149,70151,00145,30148,10148,10330.269
23. Dez. 2022149,50150,70148,80149,70149,70240.713
22. Dez. 2022149,90150,80148,50150,00150,00314.581
21. Dez. 2022145,40150,50145,00149,90149,90240.462
20. Dez. 2022144,30146,20140,30145,50145,50241.670
19. Dez. 2022147,00147,10143,50144,60144,60215.934
16. Dez. 2022150,10152,20144,80147,00147,00904.330
15. Dez. 2022153,60154,40151,10151,20151,20322.346
14. Dez. 2022151,30154,50150,60153,60153,60297.202
13. Dez. 2022148,90154,50147,00151,30151,30304.675
12. Dez. 2022150,00151,10148,60148,90148,90211.117
09. Dez. 2022149,60151,00148,40150,00150,00204.295
08. Dez. 2022147,00150,20146,70149,60149,60150.117
07. Dez. 2022149,00149,20146,90147,80147,80184.343
06. Dez. 2022152,00152,00148,80149,00149,00273.379
05. Dez. 2022150,60151,90149,90151,00151,00269.320
02. Dez. 2022149,60150,60146,50150,00150,00319.105
01. Dez. 2022150,30151,00147,90150,20150,20467.841
30. Nov. 2022149,40150,90146,50147,90147,90613.115
29. Nov. 2022148,90149,80147,50149,50149,50280.647
28. Nov. 2022147,00149,50145,40149,20149,20334.046
25. Nov. 2022147,80148,20144,50147,20147,20231.041
24. Nov. 2022145,30149,10144,60147,80147,80189.418
23. Nov. 2022144,50146,30144,50145,30145,30237.879
22. Nov. 2022143,30146,50142,30145,70145,70189.924
21. Nov. 2022143,50145,30143,00143,30143,30232.045
18. Nov. 2022141,20144,60140,40143,50143,50234.602
17. Nov. 2022140,70142,00138,50140,00140,00249.169
16. Nov. 2022143,00143,70139,20140,70140,70204.427
15. Nov. 2022142,70145,00139,90143,70143,70468.847
14. Nov. 2022141,00143,90139,60142,70142,70283.205
11. Nov. 2022142,80143,90139,70140,80140,80334.521
10. Nov. 2022133,70143,50132,00142,80142,80645.491
09. Nov. 2022133,50136,20131,50135,70135,70192.764
08. Nov. 2022133,00134,00131,50133,30133,30200.404
07. Nov. 2022130,00134,70129,50133,50133,50226.300
04. Nov. 2022130,80131,70128,20130,10130,10278.381
03. Nov. 2022130,90133,40129,20131,50131,50266.712
02. Nov. 2022134,80134,80131,90133,00133,00240.653
01. Nov. 2022132,60135,20131,70134,80134,80251.349
31. Okt. 2022129,50131,70128,50131,60131,60286.636
28. Okt. 2022131,10131,70127,50130,00130,00243.659
27. Okt. 2022131,60134,80129,90133,10133,10341.279
26. Okt. 2022130,30130,80127,60130,70130,70150.090
25. Okt. 2022124,60130,40124,10130,40130,40276.534
24. Okt. 2022125,00125,90123,70125,10125,10126.005
21. Okt. 2022125,20127,50123,40124,60124,60226.038
20. Okt. 2022125,10125,80123,00125,20125,20179.494
19. Okt. 2022130,60130,60124,70125,00125,00821.128
18. Okt. 2022131,10131,10127,60129,60129,60132.596
17. Okt. 2022124,50129,30124,10128,80128,80180.505
14. Okt. 2022121,70125,90121,20125,10125,10306.817
13. Okt. 2022120,40123,00117,80120,10120,10342.821
12. Okt. 2022121,20122,20120,00122,20122,20372.025
11. Okt. 2022120,30123,00120,30121,70121,70200.278
10. Okt. 2022119,70123,40119,70121,50121,50393.103
07. Okt. 2022124,00124,10120,20120,20120,20251.468
06. Okt. 2022121,70125,80120,80123,60123,60305.656
05. Okt. 2022124,60124,60119,00120,50120,50392.850
04. Okt. 2022123,70125,40122,80124,70124,70256.695
03. Okt. 2022120,70123,90118,90123,70123,70274.090
30. Sept. 2022117,20122,80117,20122,30122,30426.184
29. Sept. 2022116,50117,80114,80117,20117,20388.473
28. Sept. 2022112,00116,70110,20116,60116,60321.337
27. Sept. 2022115,00116,30111,70112,10112,10259.795
26. Sept. 2022117,90118,00115,20115,30115,30285.367
23. Sept. 2022117,50119,00115,30118,50118,50240.779
22. Sept. 2022120,50120,50118,50118,80118,80365.462
21. Sept. 2022118,50121,70118,30121,20121,20152.991
20. Sept. 2022124,70125,20117,50119,70119,70406.264
19. Sept. 2022125,80126,80124,10124,90124,90340.203
16. Sept. 2022124,00126,30121,70126,00126,00766.389
15. Sept. 2022125,80126,30124,30124,50124,50174.544
14. Sept. 2022126,80128,00125,10125,90125,90293.611
13. Sept. 2022133,00133,00127,60127,60127,60263.136
12. Sept. 2022129,00132,00128,10132,00132,00144.632
09. Sept. 2022128,00129,80127,40129,00129,00140.641
08. Sept. 2022126,60129,30126,20127,40127,40203.076
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...