19,758SEK
-2,77%
Echtzeit-Aktienkurs PPI Public Property Invest AB
Bid:
Ask:
Aktienkurse zur PPI Public Property Invest AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 20,24 | 20,24 | 19,48 | 19,48 | -5,34% | 147.814,00 |
| 04.06.2026 | 18,83 | 20,76 | 18,83 | 20,58 | 9,58% | 292.417,00 |
| 03.06.2026 | 19,23 | 19,30 | 18,78 | 18,78 | -2,80% | 32.977,00 |
| 02.06.2026 | 19,79 | 19,92 | 19,32 | 19,32 | -1,43% | 149.039,00 |
| 01.06.2026 | 20,28 | 20,48 | 19,52 | 19,60 | -1,21% | 286.847,00 |
| 29.05.2026 | 19,23 | 19,97 | 19,18 | 19,84 | 3,82% | 70.554,00 |
| 28.05.2026 | 18,78 | 19,32 | 18,69 | 19,11 | 1,43% | 65.712,00 |
| 27.05.2026 | 18,79 | 18,88 | 18,60 | 18,84 | 6,80% | 76.485,00 |
| 13.05.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -1,67% | 5,00 |
| 06.05.2026 | 18,20 | 18,20 | 17,94 | 17,94 | -12,91% | 10.000,00 |
| 27.04.2026 | 20,45 | 20,60 | 20,45 | 20,60 | -5,07% | 28,00 |
| 16.04.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 2,36% | 500,00 |
| 13.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 4.000,00 |
| 26.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 50,00 |
| 23.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,96% | 1.000,00 |
| 20.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | 3.151,00 |
| 18.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | 240,00 |
| 12.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -1,57% | 1.609,00 |
| 11.03.2026 | 22,80 | 22,80 | 22,30 | 22,30 | 0,00% | 2.001,00 |
| 09.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -2,19% | 6.000,00 |
| 03.03.2026 | 23,10 | 23,20 | 22,80 | 22,80 | -2,56% | 1.890,00 |
| 27.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 2.000,00 |
| 26.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,94% | 3.000,00 |
| 25.02.2026 | 23,30 | 23,30 | 23,25 | 23,25 | 0,87% | 7.000,00 |
| 10.02.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 0,00% | 500,00 |