23,200€
-0,54%
Echtzeit-Aktienkurs NP3 Fastigheter AB
Bid:
Ask:
Aktienkurse zur NP3 Fastigheter AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 23,33 | 23,70 | 23,13 | 23,23 | -0,43% | - |
| 22.05.2025 | 24,05 | 24,10 | 23,33 | 23,33 | -3,01% | - |
| 21.05.2025 | 23,88 | 24,10 | 23,50 | 24,05 | 0,73% | - |
| 20.05.2025 | 24,00 | 24,38 | 23,80 | 23,88 | -0,73% | - |
| 19.05.2025 | 24,18 | 24,23 | 23,45 | 24,05 | -0,72% | - |
| 16.05.2025 | 24,05 | 24,53 | 23,93 | 24,23 | 0,73% | - |
| 15.05.2025 | 23,80 | 24,33 | 23,75 | 24,05 | 1,05% | - |
| 14.05.2025 | 23,90 | 24,35 | 23,75 | 23,80 | -0,42% | - |
| 13.05.2025 | 24,35 | 24,40 | 23,80 | 23,90 | -1,85% | - |
| 12.05.2025 | 24,18 | 24,43 | 23,03 | 24,35 | 1,46% | - |
| 09.05.2025 | 24,00 | 24,38 | 23,70 | 24,00 | 0,00% | - |
| 08.05.2025 | 23,55 | 24,18 | 23,33 | 24,00 | 2,02% | - |
| 07.05.2025 | 22,88 | 23,60 | 22,75 | 23,53 | 3,07% | - |
| 06.05.2025 | 22,88 | 23,05 | 22,13 | 22,83 | -0,22% | - |
| 05.05.2025 | 23,20 | 23,23 | 22,75 | 22,88 | -1,29% | - |
| 02.05.2025 | 22,75 | 23,45 | 22,53 | 23,18 | 1,87% | - |
| 30.04.2025 | 22,45 | 23,08 | 22,28 | 22,75 | 1,34% | - |
| 29.04.2025 | 22,00 | 22,78 | 21,98 | 22,45 | 1,93% | - |
| 28.04.2025 | 22,20 | 22,25 | 21,75 | 22,03 | -0,79% | - |
| 25.04.2025 | 22,55 | 22,80 | 22,08 | 22,20 | -1,55% | - |
| 24.04.2025 | 21,90 | 22,85 | 21,75 | 22,55 | 2,97% | - |
| 23.04.2025 | 22,65 | 22,83 | 21,85 | 21,90 | -2,67% | - |
| 22.04.2025 | 21,45 | 22,70 | 21,23 | 22,50 | 4,53% | - |
| 17.04.2025 | 21,15 | 21,58 | 20,85 | 21,53 | 2,26% | - |
| 16.04.2025 | 20,88 | 21,23 | 20,73 | 21,05 | 0,60% | - |
| 15.04.2025 | 20,18 | 21,03 | 20,15 | 20,93 | 3,87% | - |
| 14.04.2025 | 20,12 | 20,43 | 19,94 | 20,15 | 0,88% | - |
| 11.04.2025 | 19,45 | 19,99 | 18,96 | 19,97 | 2,62% | - |
| 10.04.2025 | 19,06 | 20,15 | 19,01 | 19,46 | 1,62% | - |
| 09.04.2025 | 19,15 | 19,23 | 17,79 | 19,15 | -0,83% | - |
| 08.04.2025 | 19,37 | 19,68 | 18,94 | 19,31 | -0,31% | - |
| 07.04.2025 | 21,08 | 21,28 | 19,29 | 19,37 | -9,38% | - |
| 04.04.2025 | 22,93 | 23,23 | 21,28 | 21,38 | -6,76% | - |
| 03.04.2025 | 22,03 | 23,38 | 21,98 | 22,93 | 2,92% | - |
| 02.04.2025 | 22,40 | 22,50 | 21,80 | 22,28 | -0,56% | - |
| 01.04.2025 | 21,60 | 22,43 | 21,45 | 22,40 | 3,70% | - |
| 31.03.2025 | 21,80 | 21,93 | 21,48 | 21,60 | -1,14% | - |
| 28.03.2025 | 21,43 | 22,13 | 21,38 | 21,85 | 1,86% | - |
| 27.03.2025 | 21,13 | 21,53 | 21,08 | 21,45 | 1,54% | - |
| 26.03.2025 | 21,18 | 21,25 | 20,78 | 21,13 | -0,24% | - |
| 25.03.2025 | 20,93 | 21,35 | 20,78 | 21,18 | 1,07% | - |
| 24.03.2025 | 21,28 | 21,38 | 20,65 | 20,95 | -1,53% | - |
| 21.03.2025 | 21,23 | 21,45 | 20,85 | 21,28 | 0,12% | - |
| 20.03.2025 | 21,23 | 21,48 | 21,03 | 21,25 | 0,12% | - |
| 19.03.2025 | 21,33 | 21,65 | 21,08 | 21,23 | -0,47% | - |
| 18.03.2025 | 21,50 | 21,95 | 21,28 | 21,33 | -0,81% | - |
| 17.03.2025 | 21,28 | 21,53 | 21,13 | 21,50 | 0,94% | - |
| 14.03.2025 | 20,68 | 21,38 | 20,60 | 21,30 | 3,27% | - |
| 13.03.2025 | 20,73 | 20,93 | 20,53 | 20,63 | -0,48% | - |
| 12.03.2025 | 21,30 | 21,43 | 20,63 | 20,73 | -2,70% | - |
| 11.03.2025 | 21,25 | 21,80 | 21,23 | 21,30 | 0,24% | - |
| 10.03.2025 | 21,95 | 22,08 | 21,25 | 21,25 | -3,19% | - |
| 07.03.2025 | 21,60 | 22,05 | 21,35 | 21,95 | 1,50% | - |
| 06.03.2025 | 22,43 | 22,55 | 21,35 | 21,63 | -3,57% | - |
| 05.03.2025 | 23,15 | 23,20 | 22,23 | 22,43 | -3,13% | - |
| 04.03.2025 | 23,18 | 23,35 | 22,70 | 23,15 | -0,22% | - |
| 03.03.2025 | 23,55 | 23,60 | 22,75 | 23,20 | -1,28% | - |
| 28.02.2025 | 23,28 | 23,55 | 23,00 | 23,50 | 0,97% | - |
| 27.02.2025 | 23,23 | 23,33 | 23,10 | 23,28 | 0,22% | - |
| 26.02.2025 | 23,45 | 23,83 | 23,18 | 23,23 | -0,85% | - |
| 25.02.2025 | 23,08 | 23,98 | 23,00 | 23,43 | 1,74% | - |
| 24.02.2025 | 22,83 | 23,23 | 22,65 | 23,03 | 1,54% | - |
| 21.02.2025 | 22,78 | 23,15 | 22,63 | 22,68 | -0,44% | - |
| 20.02.2025 | 23,28 | 23,38 | 22,75 | 22,78 | -2,15% | - |
| 19.02.2025 | 23,83 | 23,85 | 23,05 | 23,28 | -2,31% | - |
| 18.02.2025 | 24,53 | 24,58 | 23,78 | 23,83 | -2,85% | - |
| 17.02.2025 | 24,40 | 24,78 | 24,28 | 24,53 | 0,51% | - |
| 14.02.2025 | 24,23 | 24,53 | 24,05 | 24,40 | 0,62% | - |
| 13.02.2025 | 23,85 | 24,43 | 23,78 | 24,25 | 1,89% | - |
| 12.02.2025 | 23,55 | 24,18 | 23,48 | 23,80 | 1,06% | - |
| 11.02.2025 | 24,20 | 24,20 | 23,53 | 23,55 | -2,69% | - |
| 10.02.2025 | 23,95 | 24,53 | 23,78 | 24,20 | 1,04% | - |
| 07.02.2025 | 24,13 | 24,55 | 23,83 | 23,95 | -0,73% | - |
| 06.02.2025 | 24,00 | 24,20 | 23,73 | 24,13 | 0,52% | - |
| 05.02.2025 | 23,10 | 24,05 | 23,10 | 24,00 | 3,78% | - |
| 04.02.2025 | 22,80 | 23,20 | 22,53 | 23,13 | 1,20% | - |
| 03.02.2025 | 22,73 | 22,88 | 22,45 | 22,85 | -0,44% | - |
| 31.01.2025 | 22,98 | 23,13 | 22,48 | 22,95 | -0,11% | - |
| 30.01.2025 | 22,18 | 23,10 | 22,18 | 22,98 | 3,61% | - |
| 29.01.2025 | 22,33 | 22,58 | 22,15 | 22,18 | -0,67% | - |
| 28.01.2025 | 22,00 | 22,33 | 21,75 | 22,33 | 1,48% | - |
| 27.01.2025 | 21,38 | 22,13 | 21,13 | 22,00 | 2,92% | - |
| 24.01.2025 | 21,83 | 22,08 | 21,33 | 21,38 | -1,95% | - |
| 23.01.2025 | 21,03 | 21,83 | 21,00 | 21,80 | 3,69% | - |
| 22.01.2025 | 21,18 | 21,38 | 20,95 | 21,03 | -0,71% | - |
| 21.01.2025 | 20,68 | 21,18 | 20,50 | 21,18 | 2,54% | - |
| 20.01.2025 | 20,63 | 20,85 | 20,30 | 20,65 | 0,12% | - |
| 17.01.2025 | 20,48 | 20,88 | 20,48 | 20,63 | 0,73% | - |
| 16.01.2025 | 20,38 | 20,53 | 20,12 | 20,48 | 0,24% | - |
| 15.01.2025 | 19,69 | 20,70 | 19,68 | 20,43 | 3,73% | - |
| 14.01.2025 | 19,30 | 19,83 | 19,30 | 19,69 | 2,07% | - |
| 13.01.2025 | 19,70 | 19,73 | 19,24 | 19,29 | -2,08% | - |
| 10.01.2025 | 20,01 | 20,03 | 19,53 | 19,70 | -1,55% | - |
| 09.01.2025 | 19,79 | 20,13 | 19,76 | 20,01 | 1,14% | - |
| 08.01.2025 | 20,23 | 20,63 | 19,72 | 19,79 | -2,20% | - |
| 07.01.2025 | 21,03 | 21,25 | 20,18 | 20,23 | -3,67% | - |
| 06.01.2025 | 21,08 | 21,13 | 21,00 | 21,00 | -0,36% | - |
| 03.01.2025 | 21,73 | 21,85 | 21,03 | 21,08 | -2,99% | - |
| 02.01.2025 | 21,48 | 21,93 | 21,45 | 21,73 | 1,16% | - |
| 30.12.2024 | 21,43 | 21,80 | 21,38 | 21,48 | 0,35% | - |