74,901SEK
-0,10%
Echtzeit-Aktienkurs Fastighets AB Balder
Bid:
Ask:
Aktienkurse zur Fastighets AB Balder Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 74,48 | 75,16 | 73,62 | 74,74 | -0,32% | 1.393.444,00 |
| 16.05.2024 | 76,06 | 76,96 | 74,30 | 74,98 | -0,56% | 1.625.860,00 |
| 15.05.2024 | 74,40 | 76,20 | 73,94 | 75,40 | 2,64% | 2.813.288,00 |
| 14.05.2024 | 73,24 | 73,94 | 72,18 | 73,46 | 0,30% | 1.558.323,00 |
| 13.05.2024 | 72,06 | 73,94 | 71,86 | 73,24 | 1,72% | 1.881.089,00 |
| 10.05.2024 | 71,36 | 72,66 | 70,62 | 72,00 | 0,13% | 1.726.263,00 |
| 09.05.2024 | 71,51 | 72,69 | 71,32 | 71,91 | 2,23% | - |
| 08.05.2024 | 72,66 | 74,56 | 70,24 | 70,34 | -3,27% | 1.969.853,00 |
| 07.05.2024 | 70,54 | 73,18 | 69,94 | 72,72 | 3,59% | 2.135.449,00 |
| 06.05.2024 | 69,70 | 70,86 | 68,76 | 70,20 | 0,06% | 1.436.977,00 |
| 03.05.2024 | 69,28 | 70,40 | 66,26 | 70,16 | -0,88% | 4.119.368,00 |
| 02.05.2024 | 70,50 | 71,08 | 68,86 | 70,78 | -0,20% | 1.902.087,00 |
| 30.04.2024 | 69,68 | 70,92 | 68,62 | 70,92 | 2,10% | 1.446.692,00 |
| 29.04.2024 | 67,78 | 69,52 | 67,30 | 69,46 | 3,52% | 1.699.521,00 |
| 26.04.2024 | 66,00 | 67,68 | 65,78 | 67,10 | 3,10% | 1.617.066,00 |
| 25.04.2024 | 65,72 | 67,64 | 64,72 | 65,08 | -1,24% | 2.619.312,00 |
| 24.04.2024 | 69,76 | 69,80 | 65,72 | 65,90 | -4,99% | 2.279.482,00 |
| 23.04.2024 | 68,40 | 69,36 | 68,04 | 69,36 | 2,45% | 1.647.555,00 |
| 22.04.2024 | 67,48 | 68,42 | 67,22 | 67,70 | 1,38% | 1.313.660,00 |
| 19.04.2024 | 65,58 | 66,96 | 65,36 | 66,78 | 0,57% | 1.536.257,00 |
| 18.04.2024 | 66,06 | 66,52 | 64,90 | 66,40 | 1,44% | 2.333.779,00 |
| 17.04.2024 | 66,48 | 66,86 | 64,84 | 65,46 | -1,83% | 2.443.041,00 |
| 16.04.2024 | 67,06 | 67,64 | 66,20 | 66,68 | -2,29% | 2.257.355,00 |
| 15.04.2024 | 67,98 | 69,40 | 67,56 | 68,24 | 0,92% | 1.997.395,00 |
| 12.04.2024 | 70,04 | 70,76 | 67,44 | 67,62 | -0,47% | 2.268.570,00 |
| 11.04.2024 | 68,98 | 69,06 | 66,66 | 67,94 | -2,61% | 3.237.818,00 |
| 10.04.2024 | 73,30 | 73,30 | 69,16 | 69,76 | -3,94% | 3.425.387,00 |
| 09.04.2024 | 74,50 | 74,50 | 72,50 | 72,62 | -3,71% | 2.853.282,00 |
| 08.04.2024 | 73,50 | 75,46 | 72,70 | 75,42 | 2,61% | 985.323,00 |
| 05.04.2024 | 73,26 | 73,88 | 72,08 | 73,50 | -1,55% | 1.873.498,00 |
| 04.04.2024 | 76,18 | 76,26 | 74,66 | 74,66 | -1,76% | 1.705.204,00 |
| 03.04.2024 | 77,08 | 77,46 | 75,84 | 76,00 | -1,40% | 1.431.073,00 |
| 02.04.2024 | 78,38 | 78,60 | 76,06 | 77,08 | -2,03% | 1.611.880,00 |
| 28.03.2024 | 78,02 | 79,20 | 77,70 | 78,68 | 1,16% | 1.046.018,00 |
| 27.03.2024 | 76,96 | 78,50 | 76,16 | 77,78 | 1,09% | 1.663.750,00 |
| 26.03.2024 | 77,48 | 77,96 | 76,50 | 76,94 | -0,82% | 1.045.649,00 |
| 25.03.2024 | 77,00 | 78,10 | 76,54 | 77,58 | 0,41% | 1.803.816,00 |
| 22.03.2024 | 75,92 | 77,52 | 75,54 | 77,26 | 1,66% | 2.352.498,00 |
| 21.03.2024 | 74,56 | 76,44 | 74,50 | 76,00 | 4,48% | 2.943.048,00 |
| 20.03.2024 | 71,46 | 73,06 | 70,68 | 72,74 | 1,25% | 1.626.774,00 |
| 19.03.2024 | 69,50 | 71,84 | 69,20 | 71,84 | 2,75% | 1.558.615,00 |
| 18.03.2024 | 71,62 | 73,50 | 69,08 | 69,92 | -2,18% | 2.887.625,00 |
| 15.03.2024 | 72,10 | 72,36 | 70,30 | 71,48 | -0,78% | 3.430.655,00 |
| 14.03.2024 | 72,00 | 74,54 | 72,00 | 72,04 | 0,67% | 3.609.825,00 |
| 13.03.2024 | 71,04 | 71,68 | 70,44 | 71,56 | 1,19% | 1.954.341,00 |
| 12.03.2024 | 72,86 | 73,28 | 70,34 | 70,72 | -2,19% | 2.376.308,00 |
| 11.03.2024 | 71,98 | 73,40 | 71,34 | 72,30 | 0,47% | 2.035.128,00 |
| 08.03.2024 | 68,68 | 72,34 | 68,40 | 71,96 | 4,93% | 2.238.733,00 |
| 07.03.2024 | 66,20 | 69,76 | 65,52 | 68,58 | 3,38% | 2.408.421,00 |
| 06.03.2024 | 65,90 | 68,40 | 65,90 | 66,34 | 0,76% | 2.570.992,00 |
| 05.03.2024 | 66,18 | 67,64 | 65,74 | 65,84 | -0,57% | 2.913.864,00 |
| 04.03.2024 | 67,62 | 68,06 | 65,76 | 66,22 | -1,69% | 1.859.931,00 |
| 01.03.2024 | 64,76 | 67,36 | 64,66 | 67,36 | 4,76% | 1.996.039,00 |
| 29.02.2024 | 64,24 | 65,60 | 64,20 | 64,30 | 0,88% | 2.565.355,00 |
| 28.02.2024 | 65,24 | 65,60 | 63,12 | 63,74 | -2,42% | 1.698.711,00 |
| 27.02.2024 | 64,60 | 66,08 | 64,60 | 65,32 | 1,15% | 1.148.738,00 |
| 26.02.2024 | 65,48 | 65,76 | 64,58 | 64,58 | -1,37% | 820.784,00 |
| 23.02.2024 | 65,90 | 66,58 | 64,44 | 65,48 | -0,73% | 986.367,00 |
| 22.02.2024 | 63,92 | 66,34 | 62,80 | 65,96 | 4,53% | 1.726.606,00 |
| 21.02.2024 | 65,56 | 65,58 | 62,98 | 63,10 | -3,31% | 2.077.281,00 |
| 20.02.2024 | 65,94 | 66,00 | 65,16 | 65,26 | -1,03% | 1.176.971,00 |
| 19.02.2024 | 66,26 | 67,70 | 65,60 | 65,94 | -1,43% | 1.055.122,00 |
| 16.02.2024 | 67,00 | 67,30 | 65,94 | 66,90 | 0,21% | 2.317.180,00 |
| 15.02.2024 | 64,42 | 67,06 | 64,26 | 66,76 | 4,61% | 2.665.603,00 |
| 14.02.2024 | 64,14 | 64,50 | 63,22 | 63,82 | -0,96% | 1.899.465,00 |
| 13.02.2024 | 67,32 | 67,60 | 62,80 | 64,44 | -1,01% | 4.003.206,00 |
| 12.02.2024 | 64,22 | 65,68 | 63,70 | 65,10 | 1,91% | 2.487.223,00 |
| 09.02.2024 | 65,92 | 67,82 | 63,30 | 63,88 | -3,80% | 2.689.945,00 |
| 08.02.2024 | 66,82 | 67,58 | 66,34 | 66,40 | -0,98% | 1.020.749,00 |
| 07.02.2024 | 67,60 | 68,38 | 66,28 | 67,06 | -0,95% | 1.368.690,00 |
| 06.02.2024 | 67,88 | 68,48 | 66,20 | 67,70 | 0,56% | 1.491.432,00 |
| 05.02.2024 | 68,24 | 69,06 | 66,98 | 67,32 | -1,41% | 1.206.828,00 |
| 02.02.2024 | 69,84 | 70,72 | 67,68 | 68,28 | -1,19% | 1.618.931,00 |
| 01.02.2024 | 69,46 | 71,88 | 66,82 | 69,10 | -1,20% | 2.147.834,00 |
| 31.01.2024 | 70,00 | 70,60 | 69,32 | 69,94 | 0,46% | 1.670.853,00 |
| 30.01.2024 | 69,08 | 70,14 | 68,66 | 69,62 | 1,22% | 1.656.346,00 |
| 29.01.2024 | 67,98 | 69,50 | 66,70 | 68,78 | 0,97% | 1.049.130,00 |
| 26.01.2024 | 66,56 | 68,22 | 65,62 | 68,12 | 1,73% | 1.124.838,00 |
| 25.01.2024 | 65,36 | 67,12 | 64,90 | 66,96 | 1,95% | 1.454.911,00 |
| 24.01.2024 | 65,72 | 66,22 | 65,18 | 65,68 | 2,02% | 2.505.739,00 |
| 23.01.2024 | 64,80 | 65,50 | 63,38 | 64,38 | -0,22% | 1.125.259,00 |
| 22.01.2024 | 65,40 | 65,98 | 63,60 | 64,52 | 1,00% | 1.194.507,00 |
| 19.01.2024 | 65,32 | 65,66 | 63,48 | 63,88 | -0,75% | 1.351.883,00 |
| 18.01.2024 | 64,18 | 64,92 | 63,32 | 64,36 | 0,91% | 2.220.052,00 |
| 17.01.2024 | 64,02 | 64,10 | 62,64 | 63,78 | -2,06% | 1.597.660,00 |
| 16.01.2024 | 65,78 | 66,84 | 64,46 | 65,12 | -1,30% | 3.029.782,00 |
| 15.01.2024 | 68,46 | 68,84 | 65,68 | 65,98 | -3,62% | 1.424.759,00 |
| 12.01.2024 | 67,96 | 69,28 | 67,58 | 68,46 | 2,15% | 1.416.398,00 |
| 11.01.2024 | 70,00 | 70,58 | 66,80 | 67,02 | -3,32% | 1.496.811,00 |
| 10.01.2024 | 67,58 | 69,40 | 67,32 | 69,32 | 2,48% | 1.259.355,00 |
| 09.01.2024 | 68,52 | 69,08 | 67,36 | 67,64 | -1,26% | 1.351.222,00 |
| 08.01.2024 | 67,84 | 68,52 | 66,06 | 68,50 | 0,97% | 1.497.064,00 |
| 05.01.2024 | 68,28 | 68,76 | 67,22 | 67,84 | -1,19% | 968.600,00 |
| 04.01.2024 | 68,98 | 70,90 | 68,24 | 68,66 | -0,17% | 1.533.021,00 |
| 03.01.2024 | 69,38 | 70,48 | 67,96 | 68,78 | -0,98% | 1.909.029,00 |
| 02.01.2024 | 71,52 | 71,56 | 69,00 | 69,46 | -2,88% | 1.879.438,00 |
| 29.12.2023 | 71,46 | 72,28 | 71,24 | 71,52 | 0,20% | 1.105.114,00 |
| 28.12.2023 | 71,74 | 72,00 | 71,14 | 71,38 | -0,20% | 841.849,00 |
| 27.12.2023 | 71,30 | 72,44 | 70,76 | 71,52 | 0,36% | 1.106.031,00 |
| 22.12.2023 | 69,20 | 71,44 | 69,10 | 71,26 | 2,18% | 1.608.388,00 |