17,612SEK
6,61%
Echtzeit-Aktienkurs PPI PUBLIC PROPERTY I. AB
Bid:
Ask:
Aktienkurse zur PPI PUBLIC PROPERTY I. AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 16,79 | 16,79 | 16,45 | 16,45 | -0,42% | 8.670,00 |
| 23.10.2026 | 16,42 | 16,52 | 16,42 | 16,52 | 0,98% | 6.267,00 |
| 22.10.2026 | 16,34 | 16,36 | 16,34 | 16,36 | -1,21% | 371,00 |
| 21.10.2026 | 16,51 | 16,58 | 16,50 | 16,56 | 1,53% | 10.425,00 |
| 20.10.2026 | 16,09 | 16,31 | 16,09 | 16,31 | 1,43% | 5.439,00 |
| 19.10.2026 | 16,07 | 16,08 | 16,07 | 16,08 | -0,80% | 3.637,00 |
| 16.10.2026 | 16,08 | 16,28 | 16,08 | 16,21 | 1,57% | 13.417,00 |
| 15.10.2026 | 15,87 | 15,97 | 15,87 | 15,96 | 1,79% | 27.709,00 |
| 14.10.2026 | 15,84 | 15,84 | 15,66 | 15,68 | -0,38% | 4.495,00 |
| 13.10.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -0,82% | 75,00 |
| 12.10.2026 | 15,98 | 16,09 | 15,86 | 15,87 | -0,13% | 9.159,00 |
| 09.10.2026 | 15,92 | 15,92 | 15,89 | 15,89 | 0,38% | 15.482,00 |
| 08.10.2026 | 15,46 | 15,83 | 15,44 | 15,83 | 1,28% | 9.207,00 |
| 07.10.2026 | 15,60 | 15,73 | 15,60 | 15,63 | -0,32% | 13.508,00 |
| 06.10.2026 | 15,49 | 15,68 | 15,49 | 15,68 | 1,75% | 5.910,00 |
| 05.10.2026 | 15,53 | 15,55 | 15,41 | 15,41 | -1,22% | 5.000,00 |
| 02.10.2026 | 15,54 | 15,80 | 15,45 | 15,60 | 1,43% | 93.572,00 |
| 01.10.2026 | 15,41 | 15,74 | 15,28 | 15,38 | -0,65% | 209.986,00 |
| 30.09.2026 | 15,64 | 15,73 | 15,40 | 15,48 | -1,78% | 177.443,00 |
| 29.09.2026 | 16,05 | 16,05 | 15,62 | 15,76 | -2,11% | 51.715,00 |
| 28.09.2026 | 16,83 | 16,83 | 15,78 | 16,10 | -5,79% | 230.535,00 |
| 25.09.2026 | 17,55 | 17,55 | 17,08 | 17,09 | -1,95% | 102.650,00 |
| 24.09.2026 | 17,48 | 17,59 | 17,39 | 17,43 | -0,23% | 111.847,00 |
| 23.09.2026 | 17,88 | 17,89 | 17,46 | 17,47 | -1,80% | 174.278,00 |
| 22.09.2026 | 18,16 | 18,16 | 17,65 | 17,79 | -1,88% | 90.823,00 |
| 21.09.2026 | 17,66 | 18,21 | 17,66 | 18,13 | 1,85% | 104.858,00 |
| 18.09.2026 | 18,13 | 18,13 | 17,77 | 17,80 | -0,73% | 79.539,00 |
| 17.09.2026 | 17,96 | 17,97 | 17,92 | 17,93 | -0,11% | 18.329,00 |
| 16.09.2026 | 17,96 | 17,96 | 17,82 | 17,95 | 0,67% | 24.583,00 |
| 15.09.2026 | 17,79 | 18,01 | 17,76 | 17,83 | 0,68% | 47.387,00 |
| 14.09.2026 | 18,28 | 18,32 | 17,71 | 17,71 | -3,44% | 21.234,00 |
| 11.09.2026 | 18,35 | 18,46 | 18,26 | 18,34 | -0,86% | 7.707,00 |
| 10.09.2026 | 18,49 | 18,80 | 18,48 | 18,50 | 0,98% | 54.608,00 |
| 09.09.2026 | 18,54 | 18,54 | 18,32 | 18,32 | -1,08% | 8.089,00 |
| 08.09.2026 | 18,36 | 18,71 | 18,36 | 18,52 | 1,31% | 118.636,00 |
| 07.09.2026 | 18,29 | 18,29 | 18,28 | 18,28 | -0,22% | 3.849,00 |
| 04.09.2026 | 18,66 | 18,66 | 18,31 | 18,32 | -1,45% | 30.029,00 |
| 03.09.2026 | 18,53 | 18,70 | 18,53 | 18,59 | 0,92% | 138.448,00 |
| 01.09.2026 | 18,25 | 18,42 | 18,25 | 18,42 | 0,99% | 19.466,00 |
| 31.08.2026 | 18,29 | 18,40 | 18,21 | 18,24 | 0,55% | 44.623,00 |
| 28.08.2026 | 17,91 | 18,20 | 17,89 | 18,14 | 1,45% | 61.591,00 |
| 27.08.2026 | 17,98 | 17,98 | 17,88 | 17,88 | 0,06% | 262,00 |
| 26.08.2026 | 18,61 | 18,61 | 17,87 | 17,87 | -4,59% | 11.040,00 |
| 25.08.2026 | 18,60 | 18,73 | 18,60 | 18,73 | 0,59% | 16.510,00 |
| 24.08.2026 | 18,80 | 18,80 | 18,46 | 18,62 | -1,06% | 14.499,00 |
| 21.08.2026 | 18,56 | 18,94 | 18,56 | 18,82 | 1,67% | 9.131,00 |
| 20.08.2026 | 18,82 | 18,82 | 18,51 | 18,51 | -0,48% | 2.859,00 |
| 19.08.2026 | 18,51 | 18,60 | 18,51 | 18,60 | 0,11% | 20.086,00 |
| 18.08.2026 | 18,45 | 18,63 | 18,37 | 18,58 | 0,32% | 24.586,00 |
| 17.08.2026 | 18,64 | 18,64 | 18,52 | 18,52 | -0,70% | 7.078,00 |
| 14.08.2026 | 18,53 | 18,76 | 18,52 | 18,65 | -1,43% | 45.789,00 |
| 13.08.2026 | 18,43 | 18,92 | 18,37 | 18,92 | 2,05% | 91.777,00 |
| 12.08.2026 | 18,44 | 18,56 | 18,44 | 18,54 | 0,60% | 8.464,00 |
| 11.08.2026 | 18,45 | 18,52 | 18,25 | 18,43 | -0,75% | 45.390,00 |
| 10.08.2026 | 18,83 | 18,93 | 18,57 | 18,57 | -2,01% | 9.917,00 |
| 07.08.2026 | 19,04 | 19,08 | 18,88 | 18,95 | -0,42% | 41.269,00 |
| 06.08.2026 | 19,00 | 19,15 | 19,00 | 19,03 | 0,69% | 14.770,00 |
| 05.08.2026 | 19,03 | 19,08 | 18,90 | 18,90 | -0,37% | 8.818,00 |
| 04.08.2026 | 19,07 | 19,12 | 18,77 | 18,97 | -1,20% | 42.582,00 |
| 03.08.2026 | 19,37 | 19,37 | 18,97 | 19,20 | 0,95% | 29.838,00 |
| 31.07.2026 | 19,61 | 19,61 | 19,02 | 19,02 | -2,31% | 9.227,00 |
| 30.07.2026 | 19,16 | 19,47 | 19,08 | 19,47 | 2,42% | 2.866,00 |
| 29.07.2026 | 19,38 | 19,40 | 18,89 | 19,01 | -1,91% | 14.378,00 |
| 28.07.2026 | 19,80 | 19,87 | 19,25 | 19,38 | -1,32% | 37.326,00 |
| 27.07.2026 | 19,83 | 19,83 | 19,64 | 19,64 | 1,29% | 4.347,00 |
| 24.07.2026 | 19,33 | 19,42 | 19,21 | 19,39 | 0,62% | 7.010,00 |
| 23.07.2026 | 19,43 | 19,50 | 19,20 | 19,27 | -0,93% | 17.893,00 |
| 22.07.2026 | 19,23 | 19,67 | 19,23 | 19,45 | 0,41% | 12.462,00 |
| 21.07.2026 | 19,51 | 19,67 | 19,37 | 19,37 | -1,97% | 14.726,00 |
| 20.07.2026 | 19,81 | 20,10 | 19,76 | 19,76 | 0,41% | 36.363,00 |
| 17.07.2026 | 19,89 | 19,90 | 19,66 | 19,68 | -1,70% | 28.454,00 |
| 16.07.2026 | 20,04 | 20,04 | 19,86 | 20,02 | -0,99% | 9.102,00 |
| 15.07.2026 | 19,92 | 20,40 | 19,89 | 20,22 | 1,25% | 12.567,00 |
| 14.07.2026 | 20,00 | 20,14 | 19,88 | 19,97 | -1,72% | 22.525,00 |
| 13.07.2026 | 20,26 | 20,36 | 20,26 | 20,32 | 0,40% | 9.676,00 |
| 10.07.2026 | 20,62 | 20,80 | 20,22 | 20,24 | -1,84% | 19.672,00 |
| 09.07.2026 | 20,10 | 21,18 | 20,10 | 20,62 | 2,79% | 18.298,00 |
| 08.07.2026 | 20,70 | 20,82 | 19,90 | 20,06 | -4,11% | 33.888,00 |
| 07.07.2026 | 19,93 | 21,12 | 19,85 | 20,92 | 6,19% | 71.169,00 |
| 06.07.2026 | 19,98 | 19,98 | 19,70 | 19,70 | -0,75% | 80,00 |
| 03.07.2026 | 19,75 | 19,88 | 19,68 | 19,85 | 0,41% | 32.578,00 |
| 02.07.2026 | 19,30 | 19,80 | 19,20 | 19,77 | 3,00% | 39.173,00 |
| 01.07.2026 | 19,08 | 19,19 | 18,53 | 19,19 | 0,37% | 66.458,00 |
| 30.06.2026 | 19,34 | 19,35 | 19,04 | 19,12 | -0,83% | 73.815,00 |
| 29.06.2026 | 19,38 | 19,48 | 19,20 | 19,28 | -0,57% | 13.377,00 |
| 26.06.2026 | 19,46 | 19,46 | 19,23 | 19,39 | 0,62% | 26.264,00 |
| 25.06.2026 | 19,46 | 19,46 | 19,21 | 19,27 | -1,38% | 25.774,00 |
| 24.06.2026 | 19,15 | 19,54 | 19,03 | 19,54 | 1,82% | 24.098,00 |
| 23.06.2026 | 18,84 | 19,19 | 18,83 | 19,19 | 2,18% | 66.013,00 |
| 22.06.2026 | 18,91 | 19,12 | 18,66 | 18,78 | -2,59% | 218.991,00 |
| 19.06.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -0,26% | 1.100,00 |
| 18.06.2026 | 19,43 | 19,44 | 19,14 | 19,33 | 0,16% | 55.931,00 |
| 17.06.2026 | 19,52 | 19,82 | 19,26 | 19,30 | -1,98% | 140.837,00 |
| 16.06.2026 | 19,61 | 19,82 | 19,37 | 19,69 | 0,72% | 133.977,00 |
| 15.06.2026 | 20,34 | 20,36 | 19,47 | 19,55 | -1,11% | 219.286,00 |
| 12.06.2026 | 19,52 | 19,88 | 19,41 | 19,77 | 2,92% | 175.879,00 |
| 11.06.2026 | 19,20 | 19,28 | 19,01 | 19,21 | 0,84% | 49.455,00 |
| 10.06.2026 | 19,08 | 19,09 | 18,70 | 19,05 | -0,16% | 31.753,00 |
| 09.06.2026 | 19,46 | 19,58 | 19,08 | 19,08 | -1,60% | 46.243,00 |
| 08.06.2026 | 19,29 | 19,88 | 19,14 | 19,39 | -0,46% | 75.727,00 |