65,317SEK
-0,40%
Echtzeit-Aktienkurs Fastighets AB Balder
Bid:
Ask:
Aktienkurse zur Fastighets AB Balder Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 65,68 | 65,96 | 64,83 | 65,40 | -0,28% | - |
| 15.12.2025 | 66,10 | 66,44 | 65,48 | 65,58 | -0,64% | 1.850.361,00 |
| 12.12.2025 | 65,40 | 66,62 | 65,32 | 66,00 | 0,86% | 1.927.470,00 |
| 11.12.2025 | 65,62 | 65,70 | 64,66 | 65,44 | -0,15% | 1.488.953,00 |
| 10.12.2025 | 64,82 | 65,74 | 64,56 | 65,54 | 1,17% | 1.289.093,00 |
| 09.12.2025 | 65,46 | 66,00 | 64,74 | 64,78 | -1,16% | 1.194.463,00 |
| 08.12.2025 | 66,80 | 67,08 | 65,54 | 65,54 | -2,06% | 1.111.525,00 |
| 05.12.2025 | 66,48 | 67,70 | 66,48 | 66,92 | 0,39% | 1.151.552,00 |
| 04.12.2025 | 65,72 | 67,00 | 65,72 | 66,66 | 1,58% | 864.462,00 |
| 03.12.2025 | 66,50 | 67,06 | 65,46 | 65,62 | -1,29% | 1.032.920,00 |
| 02.12.2025 | 66,90 | 67,44 | 66,46 | 66,48 | -0,84% | 1.135.938,00 |
| 01.12.2025 | 67,92 | 68,00 | 66,82 | 67,04 | -1,30% | 1.173.416,00 |
| 28.11.2025 | 68,42 | 68,82 | 67,48 | 67,92 | -0,73% | 1.805.893,00 |
| 27.11.2025 | 68,32 | 68,76 | 67,70 | 68,42 | 0,06% | 650.922,00 |
| 26.11.2025 | 67,60 | 68,56 | 67,02 | 68,38 | 0,86% | 816.577,00 |
| 25.11.2025 | 68,02 | 68,54 | 67,48 | 67,80 | -0,38% | 912.192,00 |
| 24.11.2025 | 67,54 | 68,58 | 67,34 | 68,06 | 0,80% | 1.306.814,00 |
| 21.11.2025 | 66,78 | 67,60 | 66,32 | 67,52 | 1,05% | 2.207.324,00 |
| 20.11.2025 | 68,50 | 68,68 | 66,68 | 66,82 | -2,05% | 1.469.147,00 |
| 19.11.2025 | 68,02 | 68,56 | 67,24 | 68,22 | 0,21% | 1.272.472,00 |
| 18.11.2025 | 68,00 | 68,64 | 67,54 | 68,08 | -0,67% | 1.309.328,00 |
| 17.11.2025 | 66,84 | 69,42 | 66,80 | 68,54 | 2,54% | 2.120.298,00 |
| 14.11.2025 | 66,68 | 66,92 | 65,96 | 66,84 | -0,42% | 1.403.715,00 |
| 13.11.2025 | 67,62 | 68,06 | 66,90 | 67,12 | -0,47% | 1.014.904,00 |
| 12.11.2025 | 67,24 | 67,70 | 66,28 | 67,44 | 0,87% | 1.691.773,00 |
| 11.11.2025 | 67,00 | 67,42 | 65,90 | 66,86 | 0,24% | 2.067.269,00 |
| 10.11.2025 | 68,10 | 68,48 | 66,60 | 66,70 | -2,26% | 1.730.532,00 |
| 07.11.2025 | 67,90 | 69,00 | 67,90 | 68,24 | 0,35% | 776.843,00 |
| 06.11.2025 | 68,40 | 68,74 | 67,92 | 68,00 | 0,21% | 1.045.741,00 |
| 05.11.2025 | 68,50 | 69,10 | 67,66 | 67,86 | -1,25% | 2.323.289,00 |
| 04.11.2025 | 68,44 | 69,22 | 68,40 | 68,72 | 0,23% | 1.660.696,00 |
| 03.11.2025 | 69,90 | 70,26 | 68,56 | 68,56 | -1,52% | 1.213.330,00 |
| 31.10.2025 | 70,74 | 70,90 | 69,62 | 69,62 | -1,58% | 978.410,00 |
| 30.10.2025 | 70,64 | 71,52 | 70,64 | 70,74 | -0,25% | 1.204.703,00 |
| 29.10.2025 | 71,10 | 72,72 | 70,84 | 70,92 | -0,17% | 1.528.935,00 |
| 28.10.2025 | 73,60 | 73,68 | 71,04 | 71,04 | -3,22% | 1.686.112,00 |
| 27.10.2025 | 74,22 | 74,40 | 73,28 | 73,40 | -0,94% | 1.013.943,00 |
| 24.10.2025 | 73,94 | 74,42 | 72,10 | 74,10 | 0,49% | 1.396.043,00 |
| 23.10.2025 | 74,12 | 74,28 | 73,30 | 73,74 | -0,51% | 1.612.110,00 |
| 22.10.2025 | 74,70 | 75,20 | 73,58 | 74,12 | -0,70% | 2.452.015,00 |
| 21.10.2025 | 72,46 | 74,70 | 72,46 | 74,64 | 2,84% | 1.357.148,00 |
| 20.10.2025 | 72,44 | 72,66 | 71,48 | 72,58 | 0,47% | 693.495,00 |
| 17.10.2025 | 73,32 | 73,32 | 71,36 | 72,24 | -1,47% | 1.378.896,00 |
| 16.10.2025 | 72,00 | 73,32 | 71,74 | 73,32 | 1,47% | 1.139.770,00 |
| 15.10.2025 | 72,30 | 72,64 | 71,20 | 72,26 | 0,33% | 1.437.609,00 |
| 14.10.2025 | 69,90 | 72,26 | 69,54 | 72,02 | 2,89% | 1.853.908,00 |
| 13.10.2025 | 67,12 | 70,00 | 66,58 | 70,00 | 4,54% | 2.227.658,00 |
| 10.10.2025 | 65,76 | 68,38 | 65,74 | 66,96 | 2,14% | 1.954.283,00 |
| 09.10.2025 | 65,20 | 65,76 | 64,70 | 65,56 | 0,55% | 881.563,00 |
| 08.10.2025 | 66,26 | 66,32 | 65,20 | 65,20 | -1,78% | 1.574.394,00 |
| 07.10.2025 | 66,36 | 66,70 | 65,54 | 66,38 | -0,33% | 1.211.560,00 |
| 06.10.2025 | 66,16 | 66,72 | 65,40 | 66,60 | 0,70% | 1.123.272,00 |
| 03.10.2025 | 65,76 | 66,84 | 65,34 | 66,14 | 0,33% | 1.043.174,00 |
| 02.10.2025 | 67,84 | 67,88 | 65,14 | 65,92 | -2,72% | 2.067.707,00 |
| 01.10.2025 | 67,34 | 67,94 | 66,10 | 67,76 | 0,62% | 1.810.769,00 |
| 30.09.2025 | 66,48 | 67,34 | 65,72 | 67,34 | 1,45% | 1.537.718,00 |
| 29.09.2025 | 65,76 | 66,76 | 65,64 | 66,38 | 1,13% | 1.452.866,00 |
| 26.09.2025 | 65,26 | 65,92 | 64,78 | 65,64 | 0,92% | 2.083.420,00 |
| 25.09.2025 | 67,64 | 67,64 | 65,04 | 65,04 | -3,93% | 1.839.030,00 |
| 24.09.2025 | 67,68 | 67,84 | 67,00 | 67,70 | 0,03% | 1.390.792,00 |
| 23.09.2025 | 67,08 | 68,66 | 67,06 | 67,68 | 0,86% | 1.661.137,00 |
| 22.09.2025 | 67,62 | 67,74 | 66,84 | 67,10 | -0,94% | 1.295.318,00 |
| 19.09.2025 | 68,54 | 68,92 | 67,60 | 67,74 | -1,17% | 2.348.257,00 |
| 18.09.2025 | 67,60 | 69,48 | 67,48 | 68,54 | 0,65% | 859.397,00 |
| 17.09.2025 | 66,52 | 68,44 | 66,52 | 68,10 | 2,65% | 783.172,00 |
| 16.09.2025 | 68,22 | 68,46 | 66,34 | 66,34 | -2,61% | 1.114.328,00 |
| 15.09.2025 | 67,24 | 68,70 | 66,62 | 68,12 | 1,31% | 740.736,00 |
| 12.09.2025 | 67,38 | 67,94 | 67,10 | 67,24 | 0,30% | 622.635,00 |
| 11.09.2025 | 66,98 | 67,40 | 66,30 | 67,04 | -0,03% | 1.170.936,00 |
| 10.09.2025 | 67,78 | 68,00 | 66,80 | 67,06 | -1,06% | 970.248,00 |
| 09.09.2025 | 67,48 | 68,44 | 67,18 | 67,78 | 0,30% | 636.186,00 |
| 08.09.2025 | 67,96 | 68,64 | 67,10 | 67,58 | -0,50% | 942.860,00 |
| 05.09.2025 | 66,34 | 68,40 | 66,28 | 67,92 | 2,94% | 1.380.858,00 |
| 04.09.2025 | 66,04 | 66,44 | 65,88 | 65,98 | 0,03% | 1.329.049,00 |
| 03.09.2025 | 64,76 | 65,96 | 64,50 | 65,96 | 2,42% | 1.827.578,00 |
| 02.09.2025 | 67,14 | 67,18 | 64,04 | 64,40 | -4,25% | 2.088.891,00 |
| 01.09.2025 | 67,30 | 67,98 | 66,98 | 67,26 | -0,06% | 327.233,00 |
| 29.08.2025 | 68,00 | 68,38 | 67,00 | 67,30 | -0,88% | 1.574.055,00 |
| 28.08.2025 | 69,68 | 70,30 | 67,82 | 67,90 | -2,16% | 2.245.584,00 |
| 27.08.2025 | 68,26 | 70,18 | 68,10 | 69,40 | 1,58% | 1.246.203,00 |
| 26.08.2025 | 68,74 | 69,14 | 68,02 | 68,32 | -0,50% | 1.441.945,00 |
| 25.08.2025 | 69,34 | 69,40 | 68,64 | 68,66 | -1,21% | 529.880,00 |
| 22.08.2025 | 67,94 | 69,50 | 67,90 | 69,50 | 2,21% | 1.165.557,00 |
| 21.08.2025 | 68,28 | 68,48 | 67,50 | 68,00 | -0,58% | 784.639,00 |
| 20.08.2025 | 67,42 | 68,40 | 67,22 | 68,40 | 1,33% | 735.540,00 |
| 19.08.2025 | 65,24 | 67,56 | 65,22 | 67,50 | 1,32% | 2.029.394,00 |
| 18.08.2025 | 67,64 | 68,24 | 66,32 | 66,62 | -1,13% | 886.366,00 |
| 15.08.2025 | 68,40 | 68,98 | 67,36 | 67,38 | -1,55% | 905.047,00 |
| 14.08.2025 | 67,92 | 68,92 | 67,58 | 68,44 | 0,91% | 797.665,00 |
| 13.08.2025 | 68,18 | 68,54 | 67,00 | 67,82 | -0,26% | 837.725,00 |
| 12.08.2025 | 68,90 | 69,18 | 68,00 | 68,00 | -1,16% | 583.642,00 |
| 11.08.2025 | 69,14 | 69,60 | 68,50 | 68,80 | -0,49% | 546.847,00 |
| 08.08.2025 | 69,02 | 69,52 | 68,84 | 69,14 | 0,17% | 1.028.247,00 |
| 07.08.2025 | 68,50 | 69,28 | 68,30 | 69,02 | 1,56% | 691.492,00 |
| 06.08.2025 | 67,76 | 68,84 | 67,62 | 67,96 | 0,50% | 717.992,00 |
| 05.08.2025 | 67,50 | 67,82 | 67,00 | 67,62 | 0,36% | 668.920,00 |
| 04.08.2025 | 66,78 | 67,48 | 66,50 | 67,38 | 1,38% | 727.438,00 |
| 01.08.2025 | 65,26 | 66,98 | 65,04 | 66,46 | 0,24% | 914.443,00 |
| 31.07.2025 | 67,60 | 67,90 | 65,94 | 66,30 | -2,24% | 1.626.653,00 |
| 30.07.2025 | 68,66 | 69,16 | 67,18 | 67,82 | -1,71% | 668.496,00 |