79,215SEK
-0,56%
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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 79,82 | 80,16 | 78,80 | 79,16 | -0,63% | 1.589.947,00 |
| 28.01.2025 | 78,98 | 80,08 | 78,28 | 79,66 | 0,86% | 886.705,00 |
| 27.01.2025 | 77,30 | 79,74 | 76,54 | 78,98 | 1,88% | 1.693.439,00 |
| 24.01.2025 | 79,40 | 79,68 | 76,70 | 77,52 | -0,89% | 1.543.304,00 |
| 23.01.2025 | 75,52 | 78,22 | 75,30 | 78,22 | 2,98% | 2.365.214,00 |
| 22.01.2025 | 77,86 | 78,20 | 75,76 | 75,96 | -2,42% | 2.401.577,00 |
| 21.01.2025 | 76,92 | 78,18 | 76,68 | 77,84 | 0,96% | 1.663.899,00 |
| 20.01.2025 | 77,46 | 77,62 | 75,64 | 77,10 | -0,54% | 1.501.576,00 |
| 17.01.2025 | 77,00 | 78,22 | 76,64 | 77,52 | 1,49% | 1.960.195,00 |
| 16.01.2025 | 77,00 | 77,26 | 74,38 | 76,38 | 3,05% | 1.932.969,00 |
| 15.01.2025 | 71,92 | 75,40 | 71,92 | 74,12 | 3,52% | 2.474.045,00 |
| 14.01.2025 | 70,18 | 71,68 | 70,10 | 71,60 | 3,14% | 1.404.070,00 |
| 13.01.2025 | 69,50 | 70,16 | 68,84 | 69,42 | -0,83% | 1.748.268,00 |
| 10.01.2025 | 72,14 | 72,48 | 69,84 | 70,00 | -3,23% | 2.576.477,00 |
| 09.01.2025 | 71,64 | 72,70 | 71,34 | 72,34 | 0,95% | 1.261.542,00 |
| 08.01.2025 | 73,04 | 74,10 | 71,38 | 71,66 | -2,10% | 1.940.720,00 |
| 07.01.2025 | 76,50 | 77,20 | 72,94 | 73,20 | -3,78% | 2.799.601,00 |
| 06.01.2025 | 76,04 | 76,22 | 76,01 | 76,07 | -0,17% | - |
| 03.01.2025 | 77,28 | 77,40 | 75,86 | 76,20 | -0,99% | 845.799,00 |
| 02.01.2025 | 76,98 | 77,26 | 75,64 | 76,96 | 0,21% | 988.203,00 |
| 30.12.2024 | 75,80 | 77,72 | 75,00 | 76,80 | 0,13% | 1.230.789,00 |
| 27.12.2024 | 76,14 | 76,92 | 75,60 | 76,70 | 0,58% | 738.255,00 |
| 23.12.2024 | 75,68 | 76,26 | 75,58 | 76,26 | 0,13% | 607.942,00 |
| 20.12.2024 | 74,26 | 76,30 | 74,08 | 76,16 | 1,76% | 4.604.058,00 |
| 19.12.2024 | 75,30 | 76,94 | 74,40 | 74,84 | -3,56% | 1.849.683,00 |
| 18.12.2024 | 78,06 | 78,88 | 77,42 | 77,60 | -0,59% | 1.427.823,00 |
| 17.12.2024 | 77,48 | 78,14 | 76,46 | 78,06 | 0,26% | 1.811.046,00 |
| 16.12.2024 | 77,56 | 77,98 | 77,10 | 77,86 | 0,26% | 1.795.922,00 |
| 13.12.2024 | 78,78 | 79,68 | 77,42 | 77,66 | -1,70% | 1.437.843,00 |
| 12.12.2024 | 79,98 | 80,66 | 77,70 | 79,00 | -1,89% | 3.194.796,00 |
| 11.12.2024 | 80,54 | 80,96 | 79,74 | 80,52 | 0,05% | 1.324.393,00 |
| 10.12.2024 | 79,68 | 80,98 | 78,60 | 80,48 | 0,52% | 1.161.456,00 |
| 09.12.2024 | 82,48 | 82,48 | 79,34 | 80,06 | -3,08% | 3.403.055,00 |
| 06.12.2024 | 81,30 | 82,76 | 80,88 | 82,60 | 1,67% | 1.245.072,00 |
| 05.12.2024 | 83,28 | 83,50 | 81,24 | 81,24 | -2,45% | 952.822,00 |
| 04.12.2024 | 83,12 | 83,84 | 82,30 | 83,28 | -0,05% | 1.564.553,00 |
| 03.12.2024 | 83,88 | 84,88 | 82,98 | 83,32 | -0,50% | 1.141.749,00 |
| 02.12.2024 | 83,28 | 84,58 | 83,00 | 83,74 | -0,21% | 1.418.716,00 |
| 29.11.2024 | 84,38 | 85,18 | 83,56 | 83,92 | -0,14% | 1.934.168,00 |
| 28.11.2024 | 84,66 | 84,98 | 83,68 | 84,04 | -0,40% | 819.584,00 |
| 27.11.2024 | 81,40 | 84,68 | 81,20 | 84,38 | 4,15% | 2.110.223,00 |
| 26.11.2024 | 82,22 | 82,48 | 80,56 | 81,02 | -1,98% | 1.109.015,00 |
| 25.11.2024 | 83,00 | 83,66 | 81,66 | 82,66 | 0,80% | 1.983.385,00 |
| 22.11.2024 | 80,14 | 82,18 | 79,90 | 82,00 | 2,78% | 1.288.736,00 |
| 21.11.2024 | 79,54 | 79,90 | 78,63 | 79,78 | 0,20% | - |
| 20.11.2024 | 81,10 | 81,40 | 79,54 | 79,62 | -1,78% | 933.973,00 |
| 19.11.2024 | 81,96 | 83,26 | 80,28 | 81,06 | -0,66% | 1.675.845,00 |
| 18.11.2024 | 83,00 | 83,06 | 81,22 | 81,60 | -1,85% | 1.168.787,00 |
| 15.11.2024 | 83,80 | 84,44 | 82,72 | 83,14 | -1,56% | 802.176,00 |
| 14.11.2024 | 83,32 | 84,66 | 83,20 | 84,46 | 1,05% | 1.172.798,00 |
| 13.11.2024 | 83,74 | 84,94 | 82,80 | 83,58 | -0,55% | 1.162.155,00 |
| 12.11.2024 | 86,14 | 86,14 | 84,02 | 84,04 | -2,93% | 989.167,00 |
| 11.11.2024 | 87,60 | 88,28 | 86,46 | 86,58 | -0,51% | 1.196.702,00 |
| 08.11.2024 | 84,80 | 87,40 | 84,52 | 87,02 | 3,40% | 1.658.180,00 |
| 07.11.2024 | 82,22 | 85,48 | 82,22 | 84,16 | 3,19% | 2.126.799,00 |
| 06.11.2024 | 84,40 | 85,30 | 81,56 | 81,56 | -3,25% | 1.859.680,00 |
| 05.11.2024 | 85,72 | 86,50 | 83,96 | 84,30 | -1,95% | 1.374.655,00 |
| 04.11.2024 | 85,54 | 86,38 | 84,84 | 85,98 | 0,51% | 1.214.616,00 |
| 01.11.2024 | 82,92 | 85,54 | 82,80 | 85,54 | 3,79% | 1.358.912,00 |
| 31.10.2024 | 82,20 | 83,28 | 81,92 | 82,42 | -0,67% | 1.678.513,00 |
| 30.10.2024 | 84,00 | 84,88 | 82,98 | 82,98 | -0,95% | 997.263,00 |
| 29.10.2024 | 84,68 | 85,18 | 83,22 | 83,78 | -0,83% | 1.103.925,00 |
| 28.10.2024 | 86,08 | 86,08 | 83,00 | 84,48 | 1,78% | 1.905.312,00 |
| 25.10.2024 | 81,00 | 83,06 | 79,94 | 83,00 | 3,83% | 2.462.803,00 |
| 24.10.2024 | 79,46 | 81,14 | 79,14 | 79,94 | 0,25% | 1.531.153,00 |
| 23.10.2024 | 80,22 | 80,42 | 78,72 | 79,74 | -0,60% | 1.411.694,00 |
| 22.10.2024 | 80,72 | 80,88 | 78,60 | 80,22 | -1,11% | 1.868.072,00 |
| 21.10.2024 | 82,88 | 83,72 | 80,74 | 81,12 | -2,64% | 1.306.096,00 |
| 18.10.2024 | 83,10 | 83,60 | 82,20 | 83,32 | -0,31% | 1.099.934,00 |
| 17.10.2024 | 84,74 | 84,84 | 82,60 | 83,58 | -1,60% | 880.609,00 |
| 16.10.2024 | 84,46 | 85,84 | 84,02 | 84,94 | 0,30% | 798.185,00 |
| 15.10.2024 | 84,85 | 85,12 | 84,35 | 84,69 | -0,23% | - |
| 14.10.2024 | 85,48 | 86,10 | 83,76 | 84,88 | -0,70% | 790.705,00 |
| 11.10.2024 | 84,02 | 86,02 | 84,02 | 85,48 | 1,59% | 1.614.410,00 |
| 10.10.2024 | 85,76 | 86,24 | 83,06 | 84,14 | -2,03% | 1.454.088,00 |
| 09.10.2024 | 86,32 | 87,16 | 85,46 | 85,88 | -0,44% | 1.605.194,00 |
| 08.10.2024 | 86,04 | 87,12 | 85,80 | 86,26 | 0,14% | 1.007.622,00 |
| 07.10.2024 | 88,48 | 88,54 | 86,14 | 86,14 | -2,11% | 1.463.040,00 |
| 04.10.2024 | 88,92 | 89,88 | 87,34 | 88,00 | -1,03% | 796.877,00 |
| 03.10.2024 | 89,00 | 90,34 | 88,28 | 88,92 | -1,75% | 1.159.388,00 |
| 02.10.2024 | 91,00 | 91,46 | 88,42 | 90,50 | -0,55% | 2.039.418,00 |
| 01.10.2024 | 89,22 | 92,18 | 89,18 | 91,00 | 2,00% | 2.041.625,00 |
| 30.09.2024 | 88,06 | 89,36 | 87,18 | 89,22 | 0,90% | 1.795.662,00 |
| 27.09.2024 | 86,00 | 88,54 | 85,74 | 88,42 | 1,87% | 1.086.126,00 |
| 26.09.2024 | 86,02 | 87,56 | 85,60 | 86,80 | 1,57% | 1.258.770,00 |
| 25.09.2024 | 86,46 | 88,16 | 85,14 | 85,46 | -1,16% | 1.161.290,00 |
| 24.09.2024 | 87,78 | 87,94 | 85,52 | 86,46 | -1,46% | 1.088.878,00 |
| 23.09.2024 | 85,50 | 87,94 | 85,20 | 87,74 | 1,98% | 1.153.227,00 |
| 20.09.2024 | 84,58 | 86,32 | 84,42 | 86,04 | 1,27% | 3.000.922,00 |
| 19.09.2024 | 85,46 | 86,94 | 84,36 | 84,96 | 1,17% | 1.929.310,00 |
| 18.09.2024 | 84,46 | 84,66 | 83,38 | 83,98 | -0,57% | 1.041.796,00 |
| 17.09.2024 | 86,36 | 86,58 | 84,08 | 84,46 | -1,70% | 1.402.515,00 |
| 16.09.2024 | 87,56 | 88,00 | 85,92 | 85,92 | -1,78% | 1.383.490,00 |
| 13.09.2024 | 85,06 | 87,88 | 84,50 | 87,48 | 2,85% | 1.492.605,00 |
| 12.09.2024 | 86,00 | 86,04 | 83,86 | 85,06 | 1,67% | 1.225.153,00 |
| 11.09.2024 | 85,26 | 85,44 | 82,54 | 83,66 | -1,88% | 1.790.196,00 |
| 10.09.2024 | 82,38 | 85,52 | 82,24 | 85,26 | 3,50% | 1.844.443,00 |
| 09.09.2024 | 84,24 | 84,24 | 82,02 | 82,38 | -1,58% | 1.549.056,00 |
| 06.09.2024 | 82,32 | 84,10 | 81,28 | 83,70 | 1,23% | 881.926,00 |
| 05.09.2024 | 80,30 | 83,22 | 80,28 | 82,68 | 2,76% | 1.306.267,00 |