52,728SEK
-0,63%
Echtzeit-Aktienkurs FASTIG.AB BALD. B SK 0,16
Bid:
Ask:
Aktienkurse zur FASTIG.AB BALD. B SK 0,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 52,94 | 53,18 | 52,52 | 52,94 | -0,23% | 1.149.704,00 |
| 10.07.2026 | 52,62 | 53,82 | 52,60 | 53,06 | 1,22% | 1.093.408,00 |
| 09.07.2026 | 52,26 | 52,48 | 51,56 | 52,42 | 0,85% | 1.354.023,00 |
| 08.07.2026 | 54,28 | 54,47 | 51,80 | 51,98 | -4,94% | 2.615.873,00 |
| 07.07.2026 | 54,60 | 55,38 | 54,40 | 54,68 | 0,15% | 1.790.901,00 |
| 06.07.2026 | 54,76 | 55,02 | 54,12 | 54,60 | 0,33% | 1.137.603,00 |
| 03.07.2026 | 53,52 | 54,92 | 53,36 | 54,42 | 1,87% | 1.898.517,00 |
| 02.07.2026 | 51,86 | 53,80 | 51,56 | 53,42 | 3,01% | 2.645.822,00 |
| 01.07.2026 | 52,12 | 52,16 | 50,78 | 51,86 | 0,27% | 1.995.235,00 |
| 30.06.2026 | 51,20 | 52,16 | 51,00 | 51,72 | 1,13% | 1.934.634,00 |
| 29.06.2026 | 51,10 | 51,42 | 50,50 | 51,14 | 0,20% | 1.102.471,00 |
| 26.06.2026 | 51,00 | 51,40 | 50,34 | 51,04 | 0,16% | 1.137.833,00 |
| 25.06.2026 | 51,10 | 52,16 | 50,96 | 50,96 | -0,20% | 1.825.844,00 |
| 24.06.2026 | 50,56 | 51,18 | 49,91 | 51,06 | 1,92% | 2.448.778,00 |
| 23.06.2026 | 50,34 | 50,90 | 50,00 | 50,10 | -0,48% | 4.184.622,00 |
| 22.06.2026 | 50,34 | 50,64 | 49,66 | 50,34 | 0,03% | 1.473.977,00 |
| 19.06.2026 | 50,39 | 50,52 | 50,23 | 50,32 | -0,15% | - |
| 18.06.2026 | 50,22 | 50,40 | 49,12 | 50,40 | 0,28% | 3.509.204,00 |
| 17.06.2026 | 50,38 | 51,12 | 50,18 | 50,26 | -0,36% | 1.541.885,00 |
| 16.06.2026 | 50,82 | 51,42 | 50,22 | 50,44 | -0,75% | 1.896.023,00 |
| 15.06.2026 | 52,12 | 52,70 | 50,82 | 50,82 | -1,17% | 1.651.153,00 |
| 12.06.2026 | 51,44 | 51,82 | 50,88 | 51,42 | 1,26% | 2.017.941,00 |
| 11.06.2026 | 50,74 | 51,26 | 49,92 | 50,78 | -0,24% | 4.744.838,00 |
| 10.06.2026 | 50,20 | 51,14 | 49,84 | 50,90 | 1,39% | 1.292.338,00 |
| 09.06.2026 | 49,25 | 50,76 | 49,00 | 50,20 | 1,50% | 2.504.244,00 |
| 08.06.2026 | 50,16 | 50,18 | 49,18 | 49,46 | -1,63% | 2.164.632,00 |
| 05.06.2026 | 51,02 | 51,62 | 50,28 | 50,28 | -1,45% | 1.855.662,00 |
| 04.06.2026 | 51,30 | 51,80 | 50,54 | 51,02 | -0,16% | 2.036.379,00 |
| 03.06.2026 | 51,10 | 51,48 | 50,64 | 51,10 | 0,00% | 2.654.191,00 |
| 02.06.2026 | 52,14 | 53,00 | 50,90 | 51,10 | -1,16% | 2.943.176,00 |
| 01.06.2026 | 53,02 | 53,02 | 51,46 | 51,70 | -2,49% | 1.430.704,00 |
| 29.05.2026 | 53,28 | 53,54 | 52,80 | 53,02 | -0,49% | 3.494.593,00 |
| 28.05.2026 | 53,20 | 53,60 | 52,76 | 53,28 | -0,67% | 1.197.519,00 |
| 27.05.2026 | 53,10 | 54,50 | 53,02 | 53,64 | 0,83% | 1.450.433,00 |
| 26.05.2026 | 54,12 | 54,36 | 53,20 | 53,20 | -1,81% | 1.059.659,00 |
| 25.05.2026 | 54,12 | 54,60 | 53,94 | 54,18 | 2,15% | 1.350.464,00 |
| 22.05.2026 | 53,26 | 53,66 | 52,64 | 53,04 | 0,00% | 2.083.650,00 |
| 21.05.2026 | 53,42 | 53,70 | 52,72 | 53,04 | -0,71% | 1.765.786,00 |
| 20.05.2026 | 52,16 | 54,06 | 52,02 | 53,42 | 1,56% | 1.735.803,00 |
| 19.05.2026 | 52,18 | 53,12 | 52,18 | 52,60 | 0,54% | 1.793.494,00 |
| 18.05.2026 | 51,60 | 52,86 | 51,28 | 52,32 | 0,42% | 2.301.543,00 |
| 15.05.2026 | 53,70 | 53,76 | 52,10 | 52,10 | -3,97% | 3.042.366,00 |
| 14.05.2026 | 53,92 | 54,36 | 53,85 | 54,26 | 1,75% | - |
| 13.05.2026 | 53,64 | 53,86 | 53,16 | 53,32 | -0,82% | 1.359.930,00 |
| 12.05.2026 | 54,30 | 54,64 | 53,32 | 53,76 | -1,50% | 2.231.711,00 |
| 11.05.2026 | 53,04 | 55,16 | 52,22 | 54,58 | -1,83% | 4.120.878,00 |
| 08.05.2026 | 54,98 | 55,78 | 54,30 | 55,60 | -0,18% | 5.469.468,00 |
| 07.05.2026 | 55,98 | 56,22 | 55,40 | 55,70 | -0,61% | 4.011.018,00 |
| 06.05.2026 | 55,00 | 57,04 | 54,80 | 56,04 | 2,98% | 2.270.374,00 |
| 05.05.2026 | 54,42 | 55,24 | 54,26 | 54,42 | 0,00% | 1.241.036,00 |
| 04.05.2026 | 55,82 | 56,18 | 53,36 | 54,42 | -0,95% | 1.792.412,00 |
| 30.04.2026 | 54,08 | 54,94 | 54,00 | 54,94 | 0,29% | 1.510.606,00 |
| 29.04.2026 | 55,16 | 55,16 | 54,34 | 54,78 | -0,69% | 1.214.346,00 |
| 28.04.2026 | 55,56 | 55,72 | 54,58 | 55,16 | -1,15% | 1.096.000,00 |
| 27.04.2026 | 56,40 | 56,58 | 55,66 | 55,80 | -1,34% | 1.203.718,00 |
| 24.04.2026 | 57,22 | 57,36 | 56,44 | 56,56 | -1,91% | 1.848.012,00 |
| 23.04.2026 | 59,10 | 59,20 | 57,58 | 57,66 | -2,80% | 1.524.546,00 |
| 22.04.2026 | 59,48 | 59,82 | 58,90 | 59,32 | -0,40% | 2.387.807,00 |
| 21.04.2026 | 61,00 | 61,08 | 59,34 | 59,56 | -1,75% | 1.552.908,00 |
| 20.04.2026 | 61,42 | 61,80 | 60,58 | 60,62 | -2,07% | 1.319.651,00 |
| 17.04.2026 | 61,18 | 62,68 | 61,00 | 61,90 | 1,34% | 3.026.268,00 |
| 16.04.2026 | 60,28 | 61,34 | 59,88 | 61,08 | 1,43% | 1.685.942,00 |
| 15.04.2026 | 59,74 | 60,48 | 59,50 | 60,22 | 0,80% | 1.508.506,00 |
| 14.04.2026 | 59,08 | 60,08 | 59,08 | 59,74 | 1,50% | 2.713.693,00 |
| 13.04.2026 | 58,50 | 59,12 | 58,38 | 58,86 | -0,10% | 1.838.990,00 |
| 10.04.2026 | 59,12 | 59,68 | 58,74 | 58,92 | -0,34% | 1.754.193,00 |
| 09.04.2026 | 58,34 | 59,20 | 58,10 | 59,12 | 0,92% | 2.024.381,00 |
| 08.04.2026 | 58,98 | 59,96 | 58,58 | 58,58 | 2,31% | 2.244.849,00 |
| 07.04.2026 | 57,36 | 57,74 | 56,80 | 57,26 | 0,85% | 3.742.987,00 |
| 02.04.2026 | 55,76 | 56,98 | 55,44 | 56,78 | 0,25% | 1.529.506,00 |
| 01.04.2026 | 56,34 | 57,26 | 56,20 | 56,64 | 2,72% | 2.830.908,00 |
| 31.03.2026 | 54,88 | 55,78 | 54,66 | 55,14 | 0,88% | 3.970.850,00 |
| 30.03.2026 | 53,62 | 54,94 | 53,10 | 54,66 | 2,05% | 2.724.576,00 |
| 27.03.2026 | 53,72 | 54,12 | 53,28 | 53,56 | -0,96% | 2.701.811,00 |
| 26.03.2026 | 54,44 | 54,78 | 53,94 | 54,08 | -1,89% | 2.609.032,00 |
| 25.03.2026 | 55,34 | 55,98 | 54,48 | 55,12 | 0,77% | 3.440.540,00 |
| 24.03.2026 | 54,60 | 55,24 | 54,24 | 54,70 | 0,77% | 1.422.600,00 |
| 23.03.2026 | 55,10 | 56,26 | 53,00 | 54,28 | -3,83% | 4.521.101,00 |
| 20.03.2026 | 58,50 | 59,40 | 56,32 | 56,44 | -3,42% | 2.771.213,00 |
| 19.03.2026 | 59,10 | 59,56 | 58,44 | 58,44 | -2,60% | 1.546.823,00 |
| 18.03.2026 | 61,12 | 61,74 | 59,96 | 60,00 | -1,77% | 2.390.593,00 |
| 17.03.2026 | 61,58 | 61,80 | 60,88 | 61,08 | -0,81% | 1.008.358,00 |
| 16.03.2026 | 60,82 | 62,34 | 60,82 | 61,58 | 0,56% | 873.648,00 |
| 13.03.2026 | 61,52 | 61,94 | 60,72 | 61,24 | -0,49% | 1.499.987,00 |
| 12.03.2026 | 61,68 | 62,08 | 61,22 | 61,54 | -0,68% | 1.466.523,00 |
| 11.03.2026 | 62,82 | 62,86 | 61,56 | 61,96 | -1,81% | 1.974.415,00 |
| 10.03.2026 | 63,00 | 63,60 | 62,86 | 63,10 | 1,68% | 1.397.781,00 |
| 09.03.2026 | 62,06 | 62,44 | 61,68 | 62,06 | -4,02% | 1.264.989,00 |
| 06.03.2026 | 65,44 | 65,88 | 64,36 | 64,66 | -1,19% | 2.338.185,00 |
| 05.03.2026 | 65,62 | 66,46 | 65,10 | 65,44 | -0,55% | 1.724.199,00 |
| 04.03.2026 | 65,14 | 66,02 | 65,12 | 65,80 | 1,42% | 548.988,00 |
| 03.03.2026 | 65,86 | 65,94 | 64,22 | 64,88 | -2,49% | 3.145.161,00 |
| 02.03.2026 | 66,60 | 67,02 | 66,10 | 66,54 | -2,03% | 1.202.241,00 |
| 27.02.2026 | 67,48 | 68,32 | 67,16 | 67,92 | 0,68% | 1.922.244,00 |
| 26.02.2026 | 65,90 | 67,82 | 65,52 | 67,46 | 2,37% | 3.871.089,00 |
| 25.02.2026 | 65,74 | 66,30 | 65,00 | 65,90 | 0,37% | 1.702.356,00 |
| 24.02.2026 | 65,18 | 66,74 | 65,06 | 65,66 | 0,64% | 1.630.428,00 |
| 23.02.2026 | 65,80 | 66,18 | 65,06 | 65,24 | -1,06% | 1.400.137,00 |
| 20.02.2026 | 64,70 | 66,06 | 64,70 | 65,94 | 3,68% | 1.856.103,00 |
| 19.02.2026 | 63,52 | 64,92 | 63,48 | 63,60 | 0,13% | 1.833.285,00 |