78,840SEK
-0,45%
Echtzeit-Aktienkurs Wihlborgs Fastigheter AB
Bid:
Ask:
Aktienkurse zur Wihlborgs Fastigheter AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 78,95 | 79,95 | 78,35 | 79,20 | 0,38% | 450.436,00 |
| 09.07.2026 | 78,00 | 78,90 | 77,20 | 78,90 | 1,68% | 755.031,00 |
| 08.07.2026 | 81,70 | 81,70 | 76,95 | 77,60 | -4,61% | 845.052,00 |
| 07.07.2026 | 81,65 | 82,85 | 80,95 | 81,35 | 1,18% | 1.342.058,00 |
| 06.07.2026 | 78,95 | 81,35 | 77,65 | 80,40 | 3,54% | 712.552,00 |
| 03.07.2026 | 76,60 | 77,90 | 76,35 | 77,65 | 1,70% | 542.789,00 |
| 02.07.2026 | 74,90 | 77,10 | 74,65 | 76,35 | 2,00% | 824.276,00 |
| 01.07.2026 | 76,00 | 76,00 | 73,55 | 74,85 | -0,47% | 527.617,00 |
| 30.06.2026 | 75,70 | 76,15 | 74,90 | 75,20 | -0,66% | 1.379.755,00 |
| 29.06.2026 | 76,40 | 76,40 | 75,15 | 75,70 | -0,28% | 364.744,00 |
| 26.06.2026 | 74,91 | 76,00 | 74,52 | 75,91 | 0,42% | - |
| 25.06.2026 | 79,08 | 79,11 | 75,38 | 75,59 | -2,73% | - |
| 24.06.2026 | 77,55 | 78,47 | 76,72 | 77,72 | 0,62% | - |
| 23.06.2026 | 76,96 | 77,66 | 76,88 | 77,24 | -0,16% | - |
| 22.06.2026 | 77,47 | 77,48 | 76,61 | 77,36 | -0,36% | - |
| 19.06.2026 | 77,72 | 77,91 | 77,42 | 77,64 | -0,14% | - |
| 18.06.2026 | 78,50 | 78,50 | 77,25 | 77,75 | -1,02% | 635.685,00 |
| 17.06.2026 | 78,85 | 79,00 | 78,05 | 78,55 | -0,25% | 279.384,00 |
| 16.06.2026 | 79,40 | 79,40 | 78,30 | 78,75 | -0,76% | 298.247,00 |
| 15.06.2026 | 80,85 | 81,45 | 78,85 | 79,35 | -0,63% | 331.917,00 |
| 12.06.2026 | 79,80 | 80,00 | 78,50 | 79,85 | 1,08% | 273.184,00 |
| 11.06.2026 | 78,80 | 79,75 | 77,65 | 79,00 | -0,57% | 380.590,00 |
| 10.06.2026 | 79,90 | 80,00 | 78,80 | 79,45 | -0,25% | 352.084,00 |
| 09.06.2026 | 79,70 | 80,50 | 79,00 | 79,65 | -0,06% | 294.070,00 |
| 08.06.2026 | 79,40 | 80,05 | 78,40 | 79,70 | 0,31% | 349.427,00 |
| 05.06.2026 | 80,55 | 81,50 | 79,45 | 79,45 | -1,61% | 1.100.423,00 |
| 04.06.2026 | 81,25 | 82,40 | 80,45 | 80,75 | -0,92% | 541.583,00 |
| 03.06.2026 | 82,15 | 82,15 | 80,90 | 81,50 | -0,61% | 237.324,00 |
| 02.06.2026 | 83,25 | 83,85 | 81,85 | 82,00 | -1,20% | 527.995,00 |
| 01.06.2026 | 85,20 | 85,25 | 82,60 | 83,00 | -2,47% | 268.123,00 |
| 29.05.2026 | 85,65 | 85,95 | 85,00 | 85,10 | -0,35% | 538.107,00 |
| 28.05.2026 | 85,75 | 86,05 | 84,90 | 85,40 | -0,47% | 303.472,00 |
| 27.05.2026 | 85,15 | 87,40 | 85,15 | 85,80 | 0,76% | 441.439,00 |
| 26.05.2026 | 85,75 | 86,00 | 85,05 | 85,15 | -0,93% | 249.337,00 |
| 25.05.2026 | 85,05 | 86,45 | 85,05 | 85,95 | 1,72% | 136.752,00 |
| 22.05.2026 | 84,90 | 85,60 | 84,15 | 84,50 | -0,24% | 249.917,00 |
| 21.05.2026 | 85,20 | 85,90 | 84,70 | 84,70 | -0,70% | 296.555,00 |
| 20.05.2026 | 84,20 | 86,10 | 83,30 | 85,30 | 1,25% | 241.527,00 |
| 19.05.2026 | 83,50 | 85,05 | 83,50 | 84,25 | 0,90% | 211.943,00 |
| 18.05.2026 | 82,70 | 84,15 | 81,80 | 83,50 | 0,97% | 338.254,00 |
| 15.05.2026 | 84,00 | 84,05 | 82,50 | 82,70 | -1,08% | 247.107,00 |
| 13.05.2026 | 84,00 | 84,40 | 83,25 | 83,60 | -0,59% | 157.707,00 |
| 12.05.2026 | 84,95 | 85,80 | 84,10 | 84,10 | -1,12% | 382.996,00 |
| 11.05.2026 | 83,30 | 85,35 | 83,05 | 85,05 | 2,10% | 463.398,00 |
| 08.05.2026 | 83,50 | 83,90 | 82,65 | 83,30 | -0,24% | 421.915,00 |
| 07.05.2026 | 83,30 | 83,75 | 82,50 | 83,50 | 0,48% | 676.414,00 |
| 06.05.2026 | 81,65 | 84,65 | 81,65 | 83,10 | 2,09% | 394.833,00 |
| 05.05.2026 | 80,80 | 81,95 | 80,80 | 81,40 | 0,87% | 437.550,00 |
| 04.05.2026 | 81,55 | 82,00 | 79,80 | 80,70 | -0,98% | 536.165,00 |
| 30.04.2026 | 81,85 | 81,85 | 81,05 | 81,50 | -0,18% | 286.645,00 |
| 29.04.2026 | 81,30 | 82,00 | 80,45 | 81,65 | 0,74% | 438.446,00 |
| 28.04.2026 | 82,50 | 82,55 | 80,35 | 81,05 | -1,22% | 363.530,00 |
| 27.04.2026 | 83,10 | 83,10 | 81,85 | 82,05 | -0,85% | 261.000,00 |
| 24.04.2026 | 83,00 | 83,30 | 82,00 | 82,75 | -0,36% | 517.187,00 |
| 23.04.2026 | 83,80 | 84,90 | 82,90 | 83,05 | -4,81% | 584.940,00 |
| 22.04.2026 | 86,25 | 88,35 | 86,10 | 87,25 | 1,10% | 1.021.437,00 |
| 21.04.2026 | 90,20 | 90,20 | 86,15 | 86,30 | -4,32% | 2.395.974,00 |
| 20.04.2026 | 91,65 | 91,75 | 89,95 | 90,20 | -1,80% | 568.010,00 |
| 17.04.2026 | 91,00 | 92,30 | 90,70 | 91,85 | 1,21% | 453.708,00 |
| 16.04.2026 | 91,15 | 91,80 | 89,75 | 90,75 | 0,11% | 827.040,00 |
| 15.04.2026 | 90,60 | 91,10 | 90,25 | 90,65 | 0,55% | 503.779,00 |
| 14.04.2026 | 88,60 | 90,95 | 88,60 | 90,15 | 2,56% | 586.856,00 |
| 13.04.2026 | 88,50 | 88,50 | 87,50 | 87,90 | -0,85% | 350.436,00 |
| 10.04.2026 | 88,30 | 89,55 | 87,85 | 88,65 | 0,68% | 442.020,00 |
| 09.04.2026 | 87,00 | 88,05 | 86,45 | 88,05 | 0,92% | 422.194,00 |
| 08.04.2026 | 89,80 | 89,85 | 86,95 | 87,25 | 0,98% | 617.676,00 |
| 07.04.2026 | 88,25 | 88,90 | 86,40 | 86,40 | -1,54% | 484.502,00 |
| 02.04.2026 | 87,20 | 88,00 | 86,60 | 87,75 | -0,06% | 318.131,00 |
| 01.04.2026 | 87,20 | 89,00 | 87,10 | 87,80 | 2,03% | 751.304,00 |
| 31.03.2026 | 85,00 | 86,70 | 84,60 | 86,05 | 1,95% | 650.889,00 |
| 30.03.2026 | 82,20 | 84,40 | 81,50 | 84,40 | 2,93% | 361.283,00 |
| 27.03.2026 | 82,35 | 83,35 | 81,30 | 82,00 | -0,36% | 510.440,00 |
| 26.03.2026 | 82,15 | 82,55 | 81,50 | 82,30 | -0,72% | 1.502.761,00 |
| 25.03.2026 | 84,00 | 84,35 | 81,75 | 82,90 | 0,73% | 523.783,00 |
| 24.03.2026 | 82,75 | 83,75 | 82,10 | 82,30 | -0,06% | 599.133,00 |
| 23.03.2026 | 81,80 | 83,85 | 79,50 | 82,35 | -2,43% | 807.474,00 |
| 20.03.2026 | 87,50 | 88,15 | 84,35 | 84,40 | -3,04% | 974.983,00 |
| 19.03.2026 | 88,15 | 88,15 | 86,65 | 87,05 | -1,92% | 579.450,00 |
| 18.03.2026 | 89,45 | 90,05 | 88,15 | 88,75 | -0,78% | 310.727,00 |
| 17.03.2026 | 89,15 | 90,75 | 88,20 | 89,45 | 0,73% | 360.126,00 |
| 16.03.2026 | 88,30 | 89,35 | 87,85 | 88,80 | 0,57% | 331.844,00 |
| 13.03.2026 | 90,05 | 90,15 | 88,15 | 88,30 | -1,01% | 406.295,00 |
| 12.03.2026 | 88,10 | 89,50 | 88,10 | 89,20 | -0,11% | 455.887,00 |
| 11.03.2026 | 90,00 | 90,55 | 88,80 | 89,30 | -1,11% | 459.806,00 |
| 10.03.2026 | 90,95 | 91,35 | 90,20 | 90,30 | 1,63% | 504.543,00 |
| 09.03.2026 | 90,00 | 90,00 | 87,55 | 88,85 | -3,06% | 471.353,00 |
| 06.03.2026 | 92,40 | 92,70 | 91,20 | 91,65 | -0,22% | 1.136.728,00 |
| 05.03.2026 | 91,90 | 92,70 | 90,60 | 91,85 | -0,05% | 385.512,00 |
| 04.03.2026 | 90,35 | 91,90 | 90,00 | 91,90 | 1,72% | 299.430,00 |
| 03.03.2026 | 92,35 | 92,95 | 89,60 | 90,35 | -3,78% | 416.408,00 |
| 02.03.2026 | 93,00 | 94,55 | 93,00 | 93,90 | -1,88% | 533.907,00 |
| 27.02.2026 | 95,10 | 95,95 | 94,75 | 95,70 | 0,58% | 826.897,00 |
| 26.02.2026 | 94,60 | 95,50 | 93,75 | 95,15 | 1,17% | 306.338,00 |
| 25.02.2026 | 93,40 | 94,70 | 92,90 | 94,05 | 0,64% | 291.341,00 |
| 24.02.2026 | 92,05 | 94,40 | 91,50 | 93,45 | 1,52% | 471.546,00 |
| 23.02.2026 | 92,25 | 92,65 | 91,25 | 92,05 | -0,59% | 763.271,00 |
| 20.02.2026 | 90,00 | 92,60 | 90,00 | 92,60 | 3,29% | 419.088,00 |
| 19.02.2026 | 89,25 | 89,80 | 88,35 | 89,65 | 0,45% | 293.280,00 |
| 18.02.2026 | 90,75 | 91,10 | 88,80 | 89,25 | -2,41% | 537.056,00 |
| 17.02.2026 | 90,25 | 91,80 | 90,10 | 91,45 | 1,55% | 316.965,00 |