Deutsche Märkte öffnen in 8 Stunden 53 Minuten

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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
147,90-1,60 (-1,07%)
Börsenschluss: 05:29PM CET
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022149,40150,90146,50147,90147,90595.183
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
07. Sept. 2022126,00127,70125,30126,70126,70173.327
06. Sept. 2022125,40128,20125,40126,70126,70204.558
05. Sept. 2022124,90127,10123,00125,40125,40181.303
02. Sept. 2022125,40127,00122,70126,10126,10222.533
01. Sept. 2022126,20126,30123,90125,40125,40271.807
31. Aug. 2022126,70128,30125,00127,10127,10417.319
30. Aug. 2022125,50127,00123,40124,40124,40317.054
29. Aug. 2022124,00125,80122,40125,40125,40172.339
26. Aug. 2022126,00128,10124,10124,40124,40246.638
25. Aug. 2022128,00129,70124,80126,80126,80413.688
24. Aug. 2022131,00131,00127,80129,60129,60250.453
23. Aug. 2022130,00132,40129,50129,50129,50155.374
22. Aug. 2022132,00133,20130,60131,00131,00160.667
19. Aug. 2022133,80134,00132,10132,50132,50160.511
18. Aug. 2022133,10135,80133,10135,10135,10194.225
17. Aug. 2022138,60138,90134,10134,40134,40124.342
16. Aug. 2022139,90139,90137,60138,60138,60406.918
15. Aug. 2022142,80143,10138,80139,20139,20387.594
12. Aug. 2022140,70142,80140,20142,80142,80732.884
11. Aug. 2022140,70141,90138,80140,80140,80159.604
10. Aug. 2022134,70140,80133,30140,80140,80259.843
09. Aug. 2022135,80136,70134,00134,70134,70164.483
08. Aug. 2022132,40136,10131,80135,30135,30186.191
05. Aug. 2022132,40134,00131,10132,00132,00426.829
04. Aug. 2022135,00136,40130,60133,00133,00251.384
03. Aug. 2022134,40137,00133,70135,80135,80146.068
02. Aug. 2022138,40138,40133,90134,40134,40148.025
01. Aug. 2022139,20139,40137,10138,40138,40119.195
29. Juli 2022137,00139,90136,50139,90139,90223.596
28. Juli 2022131,80136,00131,80136,00136,00134.305
27. Juli 2022134,50135,70131,90132,40132,40128.742
26. Juli 2022135,50136,60134,20134,50134,50130.774
25. Juli 2022137,50137,90135,00135,90135,90161.526
22. Juli 2022133,00137,50131,90137,50137,50336.266
21. Juli 2022130,90133,00129,80132,60132,60137.008
20. Juli 2022131,30132,30130,10130,90130,90171.002
19. Juli 2022130,00131,40128,70131,30131,30211.523
18. Juli 2022126,40130,00126,20130,00130,00247.191
15. Juli 2022121,80126,40118,90126,20126,20164.728
14. Juli 2022123,20123,20118,20120,70120,70221.275
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...