16,686SEK
2,25%
Echtzeit-Aktienkurs AMASTEN FASTIGHETS AB SK4
Bid:
Ask:
Aktienkurse zur AMASTEN FASTIGHETS AB SK4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,21 | 16,65 | 16,20 | 16,64 | 1,96% | 197.383,00 |
| 19.10.2026 | 16,79 | 16,82 | 16,22 | 16,32 | -2,97% | 223.630,00 |
| 16.10.2026 | 17,06 | 17,14 | 16,76 | 16,82 | -1,18% | 239.210,00 |
| 15.10.2026 | 16,85 | 17,13 | 16,84 | 17,02 | 1,13% | 239.568,00 |
| 14.10.2026 | 16,62 | 17,09 | 16,51 | 16,83 | 0,96% | 225.162,00 |
| 13.10.2026 | 16,37 | 16,76 | 16,37 | 16,67 | 1,58% | 220.795,00 |
| 12.10.2026 | 16,53 | 16,67 | 16,25 | 16,41 | -0,79% | 221.277,00 |
| 09.10.2026 | 16,48 | 16,71 | 16,41 | 16,54 | 1,16% | 566.816,00 |
| 08.10.2026 | 16,41 | 16,60 | 16,25 | 16,35 | -0,67% | 584.274,00 |
| 07.10.2026 | 16,70 | 16,95 | 16,42 | 16,46 | -1,44% | 147.856,00 |
| 06.10.2026 | 16,67 | 16,89 | 16,51 | 16,70 | 0,66% | 210.926,00 |
| 05.10.2026 | 16,66 | 16,76 | 16,51 | 16,59 | -0,66% | 246.913,00 |
| 02.10.2026 | 16,92 | 16,98 | 16,57 | 16,70 | -1,47% | 303.394,00 |
| 01.10.2026 | 17,10 | 17,24 | 16,86 | 16,95 | -1,74% | 312.731,00 |
| 30.09.2026 | 17,52 | 17,71 | 17,08 | 17,25 | -1,99% | 453.754,00 |
| 29.09.2026 | 17,64 | 17,86 | 17,57 | 17,60 | -0,45% | 287.783,00 |
| 28.09.2026 | 17,77 | 17,93 | 17,58 | 17,68 | -0,67% | 200.451,00 |
| 25.09.2026 | 18,12 | 18,46 | 17,74 | 17,80 | -2,14% | 535.053,00 |
| 24.09.2026 | 18,30 | 18,60 | 18,13 | 18,19 | -2,57% | 308.463,00 |
| 23.09.2026 | 18,78 | 18,90 | 18,67 | 18,67 | -0,48% | 139.469,00 |
| 22.09.2026 | 18,75 | 19,00 | 18,61 | 18,76 | 0,11% | 136.264,00 |
| 21.09.2026 | 18,72 | 18,96 | 18,64 | 18,74 | 0,11% | 257.636,00 |
| 18.09.2026 | 19,13 | 19,20 | 18,72 | 18,72 | -2,50% | 385.737,00 |
| 17.09.2026 | 19,36 | 19,50 | 18,92 | 19,20 | -0,52% | 331.598,00 |
| 16.09.2026 | 18,61 | 19,63 | 18,45 | 19,30 | 3,65% | 516.275,00 |
| 15.09.2026 | 19,00 | 19,07 | 18,41 | 18,62 | -2,05% | 281.487,00 |
| 14.09.2026 | 19,35 | 19,79 | 19,01 | 19,01 | -2,26% | 612.817,00 |
| 11.09.2026 | 19,21 | 19,51 | 18,81 | 19,45 | 1,14% | 523.707,00 |
| 10.09.2026 | 19,23 | 19,80 | 19,23 | 19,23 | -2,39% | 863.571,00 |
| 09.09.2026 | 19,76 | 19,80 | 19,31 | 19,70 | -0,76% | 341.343,00 |
| 08.09.2026 | 19,80 | 19,90 | 19,71 | 19,85 | 0,25% | 98.681,00 |
| 07.09.2026 | 19,73 | 19,95 | 19,73 | 19,80 | -0,15% | 184.195,00 |
| 04.09.2026 | 19,62 | 19,94 | 19,62 | 19,83 | -0,20% | 199.365,00 |
| 03.09.2026 | 19,25 | 19,98 | 19,25 | 19,87 | 1,22% | 404.673,00 |
| 02.09.2026 | 19,80 | 19,94 | 19,63 | 19,63 | -0,96% | 273.109,00 |
| 01.09.2026 | 19,32 | 19,85 | 19,31 | 19,82 | 2,27% | 274.967,00 |
| 31.08.2026 | 19,84 | 19,84 | 19,20 | 19,38 | -2,47% | 372.452,00 |
| 28.08.2026 | 19,87 | 20,04 | 19,81 | 19,87 | -0,10% | 151.484,00 |
| 27.08.2026 | 19,82 | 19,94 | 19,71 | 19,89 | 0,35% | 174.421,00 |
| 26.08.2026 | 19,77 | 19,92 | 19,74 | 19,82 | 0,10% | 168.777,00 |
| 25.08.2026 | 19,78 | 19,98 | 19,73 | 19,80 | 0,00% | 195.193,00 |
| 24.08.2026 | 19,80 | 19,98 | 19,75 | 19,80 | -0,15% | 132.350,00 |
| 21.08.2026 | 19,70 | 19,99 | 19,70 | 19,83 | 0,46% | 412.517,00 |
| 20.08.2026 | 19,85 | 20,00 | 19,72 | 19,74 | -0,55% | 217.222,00 |
| 19.08.2026 | 19,79 | 19,87 | 19,53 | 19,85 | 0,56% | 353.450,00 |
| 18.08.2026 | 19,66 | 19,95 | 19,59 | 19,74 | 0,41% | 402.366,00 |
| 17.08.2026 | 19,56 | 19,90 | 19,25 | 19,66 | -1,06% | 369.831,00 |
| 14.08.2026 | 19,88 | 19,94 | 19,80 | 19,87 | -0,35% | 126.803,00 |
| 13.08.2026 | 19,79 | 20,04 | 19,71 | 19,94 | 0,71% | 208.131,00 |
| 12.08.2026 | 19,71 | 19,96 | 19,61 | 19,80 | 0,25% | 147.637,00 |
| 11.08.2026 | 19,60 | 19,99 | 19,60 | 19,75 | -0,20% | 189.439,00 |
| 10.08.2026 | 19,78 | 20,16 | 19,72 | 19,79 | -0,25% | 281.891,00 |
| 07.08.2026 | 19,70 | 19,87 | 19,42 | 19,84 | 0,71% | 271.885,00 |
| 06.08.2026 | 19,20 | 19,86 | 19,14 | 19,70 | 3,09% | 490.776,00 |
| 05.08.2026 | 18,84 | 19,19 | 18,82 | 19,11 | 1,06% | 489.178,00 |
| 04.08.2026 | 18,85 | 18,97 | 18,69 | 18,91 | 1,07% | 288.804,00 |
| 03.08.2026 | 18,56 | 18,89 | 18,51 | 18,71 | 0,65% | 241.219,00 |
| 31.07.2026 | 18,58 | 18,70 | 18,52 | 18,59 | 0,05% | 223.572,00 |
| 30.07.2026 | 18,37 | 18,65 | 18,35 | 18,58 | 0,70% | 238.830,00 |
| 29.07.2026 | 18,50 | 18,51 | 18,35 | 18,45 | -0,27% | 376.094,00 |
| 28.07.2026 | 18,35 | 18,52 | 18,24 | 18,50 | 1,09% | 368.233,00 |
| 27.07.2026 | 18,11 | 18,36 | 18,11 | 18,30 | 1,10% | 240.137,00 |
| 24.07.2026 | 18,05 | 18,20 | 18,04 | 18,10 | 0,11% | 127.180,00 |
| 23.07.2026 | 18,10 | 18,23 | 18,02 | 18,08 | -0,28% | 274.101,00 |
| 22.07.2026 | 18,00 | 18,25 | 17,91 | 18,13 | -0,06% | 527.940,00 |
| 21.07.2026 | 17,50 | 18,17 | 17,50 | 18,14 | 1,00% | 354.314,00 |
| 20.07.2026 | 17,94 | 18,11 | 17,90 | 17,96 | 0,11% | 333.381,00 |
| 17.07.2026 | 17,95 | 18,05 | 17,91 | 17,94 | -0,06% | 209.907,00 |
| 16.07.2026 | 18,02 | 18,08 | 17,90 | 17,95 | -0,66% | 332.021,00 |
| 15.07.2026 | 17,80 | 18,26 | 17,68 | 18,07 | 1,52% | 304.629,00 |
| 14.07.2026 | 17,77 | 17,87 | 17,50 | 17,80 | -0,11% | 433.322,00 |
| 13.07.2026 | 17,69 | 17,94 | 17,44 | 17,82 | 0,39% | 270.811,00 |
| 10.07.2026 | 17,36 | 17,92 | 17,36 | 17,75 | 2,31% | 710.544,00 |
| 09.07.2026 | 16,90 | 17,43 | 16,85 | 17,35 | 2,66% | 963.631,00 |
| 08.07.2026 | 16,90 | 17,00 | 15,67 | 16,90 | -2,31% | 2.432.404,00 |
| 07.07.2026 | 17,11 | 17,53 | 17,11 | 17,30 | 0,23% | 204.258,00 |
| 06.07.2026 | 17,20 | 17,53 | 17,12 | 17,26 | 0,12% | 218.865,00 |
| 03.07.2026 | 17,03 | 17,33 | 16,98 | 17,24 | 0,76% | 244.363,00 |
| 02.07.2026 | 16,77 | 17,14 | 16,66 | 17,11 | 1,85% | 196.452,00 |
| 01.07.2026 | 16,60 | 16,80 | 16,36 | 16,80 | 1,51% | 211.927,00 |
| 30.06.2026 | 16,33 | 16,61 | 16,28 | 16,55 | 0,85% | 151.509,00 |
| 29.06.2026 | 16,47 | 16,58 | 16,32 | 16,41 | -0,18% | 189.061,00 |
| 26.06.2026 | 16,53 | 16,55 | 16,25 | 16,44 | -0,72% | 117.406,00 |
| 25.06.2026 | 16,60 | 16,88 | 16,53 | 16,56 | -0,24% | 209.563,00 |
| 24.06.2026 | 16,35 | 16,69 | 16,21 | 16,60 | 1,53% | 163.163,00 |
| 23.06.2026 | 16,44 | 16,61 | 16,20 | 16,35 | -1,57% | 304.242,00 |
| 22.06.2026 | 16,30 | 16,61 | 16,15 | 16,61 | 2,07% | 344.119,00 |
| 19.06.2026 | 16,29 | 16,34 | 16,23 | 16,27 | -0,11% | - |
| 18.06.2026 | 16,53 | 16,62 | 16,14 | 16,29 | -1,39% | 438.188,00 |
| 17.06.2026 | 16,39 | 16,63 | 16,38 | 16,52 | -0,54% | 158.023,00 |
| 16.06.2026 | 16,74 | 16,81 | 16,39 | 16,61 | -1,13% | 304.900,00 |
| 15.06.2026 | 16,76 | 17,11 | 16,66 | 16,80 | 0,54% | 238.241,00 |
| 12.06.2026 | 16,50 | 16,80 | 16,45 | 16,71 | 2,89% | 225.024,00 |
| 11.06.2026 | 16,27 | 16,35 | 16,14 | 16,24 | -0,43% | 163.013,00 |
| 10.06.2026 | 16,15 | 16,36 | 15,93 | 16,31 | 1,05% | 258.419,00 |
| 09.06.2026 | 16,08 | 16,30 | 16,00 | 16,14 | -0,37% | 139.994,00 |
| 08.06.2026 | 16,29 | 16,29 | 15,94 | 16,20 | -0,86% | 366.622,00 |
| 05.06.2026 | 16,51 | 16,79 | 16,31 | 16,34 | -1,09% | 372.879,00 |
| 04.06.2026 | 16,84 | 17,10 | 16,51 | 16,52 | -2,36% | 240.368,00 |
| 03.06.2026 | 17,01 | 17,06 | 16,84 | 16,92 | -0,24% | 279.906,00 |