19,855€
-0,60%
Echtzeit-Aktienkurs NP3 FASTIGHETER AB (PUBL)
Bid:
Ask:
Aktienkurse zur NP3 FASTIGHETER AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 19,96 | 19,98 | 19,66 | 19,88 | -0,48% | - |
| 14.10.2026 | 19,78 | 20,24 | 19,71 | 19,98 | 1,34% | - |
| 13.10.2026 | 19,44 | 19,98 | 19,44 | 19,71 | 0,66% | - |
| 12.10.2026 | 19,60 | 19,74 | 19,56 | 19,58 | 0,33% | - |
| 09.10.2026 | 19,51 | 19,56 | 19,50 | 19,52 | 0,70% | - |
| 08.10.2026 | 19,69 | 19,80 | 19,33 | 19,38 | -2,32% | - |
| 07.10.2026 | 19,84 | 19,88 | 19,80 | 19,84 | 0,18% | - |
| 06.10.2026 | 19,60 | 19,91 | 19,58 | 19,81 | -0,10% | - |
| 05.10.2026 | 19,47 | 19,86 | 19,38 | 19,83 | 1,56% | - |
| 02.10.2026 | 19,82 | 19,87 | 19,48 | 19,52 | -1,24% | - |
| 01.10.2026 | 19,57 | 20,06 | 19,50 | 19,77 | 0,84% | - |
| 30.09.2026 | 20,13 | 20,13 | 19,59 | 19,60 | -2,56% | - |
| 29.09.2026 | 19,72 | 20,25 | 19,72 | 20,12 | 1,16% | - |
| 28.09.2026 | 19,99 | 20,23 | 19,82 | 19,89 | -2,04% | - |
| 25.09.2026 | 20,33 | 20,60 | 20,28 | 20,30 | -3,49% | - |
| 24.09.2026 | 21,03 | 21,09 | 20,99 | 21,04 | -0,66% | - |
| 23.09.2026 | 21,40 | 21,75 | 21,03 | 21,18 | -2,98% | - |
| 22.09.2026 | 21,85 | 22,00 | 21,38 | 21,83 | 2,88% | - |
| 21.09.2026 | 21,30 | 21,45 | 21,20 | 21,22 | -1,10% | - |
| 18.09.2026 | 21,38 | 21,65 | 21,38 | 21,45 | 0,94% | - |
| 17.09.2026 | 21,23 | 21,50 | 21,23 | 21,25 | -0,35% | - |
| 16.09.2026 | 21,15 | 21,33 | 20,72 | 21,33 | 0,59% | - |
| 15.09.2026 | 21,30 | 21,63 | 21,05 | 21,20 | -1,40% | - |
| 14.09.2026 | 21,83 | 22,03 | 21,35 | 21,50 | -2,93% | - |
| 11.09.2026 | 22,00 | 22,15 | 22,00 | 22,15 | -2,32% | - |
| 10.09.2026 | 22,63 | 22,68 | 22,63 | 22,68 | -0,77% | - |
| 09.09.2026 | 22,78 | 22,90 | 22,53 | 22,85 | 0,33% | - |
| 08.09.2026 | 22,93 | 22,98 | 22,53 | 22,78 | -0,98% | - |
| 07.09.2026 | 23,38 | 23,50 | 22,98 | 23,00 | -1,81% | - |
| 04.09.2026 | 23,35 | 23,45 | 23,00 | 23,43 | 0,43% | - |
| 03.09.2026 | 22,58 | 23,55 | 22,50 | 23,33 | 3,44% | - |
| 02.09.2026 | 22,80 | 22,85 | 22,40 | 22,55 | -1,85% | - |
| 01.09.2026 | 22,68 | 23,03 | 22,50 | 22,98 | 1,21% | - |
| 31.08.2026 | 22,98 | 23,05 | 22,43 | 22,70 | -1,41% | - |
| 28.08.2026 | 23,28 | 23,40 | 22,95 | 23,03 | -0,11% | - |
| 27.08.2026 | 23,10 | 23,13 | 23,05 | 23,05 | 0,22% | - |
| 26.08.2026 | 23,25 | 23,38 | 23,00 | 23,00 | -0,54% | - |
| 25.08.2026 | 23,00 | 23,13 | 23,00 | 23,13 | 0,98% | - |
| 24.08.2026 | 23,10 | 23,18 | 22,78 | 22,90 | -0,87% | - |
| 21.08.2026 | 23,28 | 23,40 | 23,03 | 23,10 | -0,54% | - |
| 20.08.2026 | 23,03 | 23,35 | 22,98 | 23,23 | 2,20% | - |
| 19.08.2026 | 22,98 | 23,05 | 22,70 | 22,73 | -1,41% | - |
| 18.08.2026 | 23,13 | 23,40 | 23,03 | 23,05 | -1,18% | - |
| 17.08.2026 | 23,40 | 23,45 | 23,23 | 23,33 | -0,96% | - |
| 14.08.2026 | 23,48 | 23,58 | 23,23 | 23,55 | 0,11% | - |
| 13.08.2026 | 23,53 | 23,60 | 23,33 | 23,53 | -0,42% | - |
| 12.08.2026 | 23,58 | 23,80 | 23,40 | 23,63 | -0,42% | - |
| 11.08.2026 | 23,95 | 23,95 | 23,45 | 23,73 | -0,52% | - |
| 10.08.2026 | 24,05 | 24,10 | 23,75 | 23,85 | -0,83% | - |
| 07.08.2026 | 24,03 | 24,10 | 23,70 | 24,05 | -0,41% | - |
| 06.08.2026 | 24,05 | 24,18 | 23,95 | 24,15 | 0,52% | - |
| 05.08.2026 | 24,35 | 24,45 | 24,00 | 24,03 | -0,83% | - |
| 04.08.2026 | 24,28 | 24,35 | 24,03 | 24,23 | 0,52% | - |
| 03.08.2026 | 24,15 | 24,60 | 24,03 | 24,10 | -0,21% | - |
| 31.07.2026 | 24,25 | 24,43 | 23,88 | 24,15 | 0,52% | - |
| 30.07.2026 | 23,90 | 24,25 | 23,73 | 24,03 | 0,52% | - |
| 29.07.2026 | 24,10 | 24,13 | 23,73 | 23,90 | -0,10% | - |
| 28.07.2026 | 23,83 | 24,20 | 23,83 | 23,93 | 0,42% | - |
| 27.07.2026 | 23,45 | 23,98 | 23,45 | 23,83 | 0,85% | - |
| 24.07.2026 | 23,55 | 23,73 | 23,48 | 23,63 | 0,32% | - |
| 23.07.2026 | 23,90 | 24,08 | 23,55 | 23,55 | -0,95% | - |
| 22.07.2026 | 23,65 | 23,83 | 23,58 | 23,78 | 0,74% | - |
| 21.07.2026 | 23,60 | 23,85 | 23,53 | 23,60 | -0,42% | - |
| 20.07.2026 | 23,75 | 23,83 | 23,65 | 23,70 | -0,63% | - |
| 17.07.2026 | 23,70 | 24,20 | 23,70 | 23,85 | -0,52% | - |
| 16.07.2026 | 24,48 | 24,60 | 23,83 | 23,98 | -1,94% | - |
| 15.07.2026 | 24,28 | 24,55 | 23,93 | 24,45 | 0,72% | - |
| 14.07.2026 | 23,75 | 24,45 | 23,55 | 24,28 | -1,02% | - |
| 13.07.2026 | 24,45 | 24,58 | 23,85 | 24,53 | -0,51% | - |
| 10.07.2026 | 24,78 | 25,35 | 24,53 | 24,65 | 0,92% | - |
| 09.07.2026 | 24,43 | 24,75 | 24,35 | 24,43 | 0,72% | - |
| 08.07.2026 | 25,03 | 25,05 | 24,03 | 24,25 | -4,43% | - |
| 07.07.2026 | 25,25 | 25,55 | 25,13 | 25,38 | -0,10% | - |
| 06.07.2026 | 25,40 | 25,43 | 25,35 | 25,40 | 0,00% | - |
| 03.07.2026 | 25,05 | 25,55 | 24,85 | 25,40 | 1,60% | - |
| 02.07.2026 | 24,30 | 25,23 | 24,20 | 25,00 | 5,04% | - |
| 01.07.2026 | 24,10 | 24,20 | 23,80 | 23,80 | -2,16% | - |
| 30.06.2026 | 23,98 | 24,50 | 23,85 | 24,33 | 1,14% | - |
| 29.06.2026 | 24,38 | 24,43 | 23,78 | 24,05 | -0,82% | - |
| 26.06.2026 | 24,03 | 24,28 | 23,68 | 24,25 | 0,94% | - |
| 25.06.2026 | 23,68 | 24,30 | 23,60 | 24,03 | 3,33% | - |
| 24.06.2026 | 23,53 | 23,85 | 23,18 | 23,25 | -1,17% | - |
| 23.06.2026 | 23,30 | 24,08 | 23,20 | 23,53 | 0,21% | - |
| 22.06.2026 | 23,45 | 23,73 | 23,20 | 23,48 | -0,21% | - |
| 19.06.2026 | 23,55 | 23,60 | 23,35 | 23,53 | 0,11% | - |
| 18.06.2026 | 23,95 | 24,25 | 23,15 | 23,50 | -1,88% | - |
| 17.06.2026 | 24,50 | 24,63 | 23,80 | 23,95 | -2,44% | - |
| 16.06.2026 | 24,83 | 24,90 | 24,38 | 24,55 | -1,21% | - |
| 15.06.2026 | 25,88 | 25,98 | 24,78 | 24,85 | -1,39% | - |
| 12.06.2026 | 25,00 | 25,38 | 24,85 | 25,20 | 2,54% | - |
| 11.06.2026 | 24,83 | 24,93 | 24,35 | 24,58 | 0,31% | - |
| 10.06.2026 | 24,25 | 25,43 | 23,98 | 24,50 | 0,31% | - |
| 09.06.2026 | 24,38 | 24,63 | 24,10 | 24,43 | 0,41% | - |
| 08.06.2026 | 24,00 | 24,48 | 23,85 | 24,33 | -0,92% | - |
| 05.06.2026 | 24,28 | 24,55 | 24,23 | 24,55 | -0,10% | - |
| 04.06.2026 | 24,73 | 24,95 | 24,53 | 24,58 | -0,91% | - |
| 03.06.2026 | 25,20 | 25,45 | 24,70 | 24,80 | -3,50% | - |
| 02.06.2026 | 25,78 | 26,08 | 25,55 | 25,70 | -0,77% | - |
| 01.06.2026 | 26,50 | 26,93 | 25,90 | 25,90 | -1,43% | - |
| 29.05.2026 | 26,48 | 26,58 | 26,23 | 26,28 | 1,25% | - |