65,128SEK
-0,93%
Echtzeit-Aktienkurs Fastighets AB Balder
Bid:
Ask:
Aktienkurse zur Fastighets AB Balder Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 66,10 | 68,64 | 64,66 | 64,87 | -1,32% | - |
| 03.04.2025 | 63,40 | 67,54 | 62,74 | 65,74 | 3,23% | 5.697.744,00 |
| 02.04.2025 | 63,28 | 63,68 | 62,30 | 63,68 | -0,28% | 1.225.121,00 |
| 01.04.2025 | 62,98 | 64,06 | 62,54 | 63,86 | 1,53% | 1.878.661,00 |
| 31.03.2025 | 62,78 | 63,32 | 61,86 | 62,90 | 0,10% | 2.673.327,00 |
| 28.03.2025 | 61,12 | 63,70 | 60,78 | 62,84 | 2,75% | 3.157.420,00 |
| 27.03.2025 | 60,70 | 61,92 | 60,54 | 61,16 | 0,33% | 3.493.386,00 |
| 26.03.2025 | 62,14 | 62,34 | 60,62 | 60,96 | -1,90% | 2.855.983,00 |
| 25.03.2025 | 63,70 | 64,26 | 61,86 | 62,14 | -0,48% | 3.722.753,00 |
| 24.03.2025 | 64,18 | 64,50 | 61,98 | 62,44 | -2,53% | 1.272.054,00 |
| 21.03.2025 | 64,56 | 64,80 | 63,00 | 64,06 | -0,71% | 3.357.131,00 |
| 20.03.2025 | 64,76 | 64,82 | 63,60 | 64,52 | -0,31% | 2.701.827,00 |
| 19.03.2025 | 66,50 | 67,14 | 63,90 | 64,72 | -2,44% | 3.563.997,00 |
| 18.03.2025 | 67,02 | 67,38 | 65,92 | 66,34 | -0,87% | 1.713.361,00 |
| 17.03.2025 | 66,44 | 67,28 | 65,28 | 66,92 | 0,36% | 1.043.619,00 |
| 14.03.2025 | 65,38 | 67,58 | 65,38 | 66,68 | 2,55% | 1.725.916,00 |
| 13.03.2025 | 65,22 | 65,90 | 64,94 | 65,02 | -0,18% | 1.579.107,00 |
| 12.03.2025 | 64,94 | 66,64 | 64,72 | 65,14 | 0,65% | 1.306.746,00 |
| 11.03.2025 | 65,62 | 66,98 | 64,72 | 64,72 | -1,34% | 2.944.043,00 |
| 10.03.2025 | 67,30 | 67,78 | 65,24 | 65,60 | -2,29% | 1.913.785,00 |
| 07.03.2025 | 67,08 | 67,86 | 66,62 | 67,14 | 0,51% | 2.796.264,00 |
| 06.03.2025 | 69,84 | 70,18 | 66,58 | 66,80 | -7,17% | 6.697.760,00 |
| 05.03.2025 | 73,06 | 74,40 | 71,84 | 71,96 | -3,49% | 1.971.393,00 |
| 04.03.2025 | 74,80 | 75,48 | 74,02 | 74,56 | -0,59% | 1.198.183,00 |
| 03.03.2025 | 75,70 | 75,88 | 74,12 | 75,00 | -1,63% | 1.757.409,00 |
| 28.02.2025 | 76,22 | 76,88 | 75,68 | 76,24 | -0,18% | 5.551.263,00 |
| 27.02.2025 | 76,98 | 77,04 | 76,12 | 76,38 | -0,81% | 1.561.071,00 |
| 26.02.2025 | 77,52 | 78,64 | 76,82 | 77,00 | -0,52% | 1.100.581,00 |
| 25.02.2025 | 76,28 | 78,74 | 76,28 | 77,40 | 1,84% | 1.309.264,00 |
| 24.02.2025 | 75,38 | 76,98 | 75,38 | 76,00 | 1,66% | 1.629.826,00 |
| 21.02.2025 | 75,58 | 76,28 | 74,66 | 74,76 | -1,08% | 1.586.066,00 |
| 20.02.2025 | 76,00 | 76,42 | 75,50 | 75,58 | -0,26% | 987.048,00 |
| 19.02.2025 | 77,60 | 78,04 | 75,06 | 75,78 | -2,35% | 1.930.708,00 |
| 18.02.2025 | 78,00 | 78,56 | 76,92 | 77,60 | -0,94% | 1.234.816,00 |
| 17.02.2025 | 79,00 | 79,38 | 77,88 | 78,34 | -1,16% | 1.093.272,00 |
| 14.02.2025 | 80,42 | 80,46 | 78,34 | 79,26 | -1,74% | 1.636.311,00 |
| 13.02.2025 | 79,98 | 81,02 | 79,16 | 80,66 | 1,18% | 1.413.640,00 |
| 12.02.2025 | 80,52 | 81,74 | 78,40 | 79,72 | -0,08% | 1.889.590,00 |
| 11.02.2025 | 81,32 | 81,52 | 79,04 | 79,78 | -2,11% | 2.055.106,00 |
| 10.02.2025 | 82,00 | 82,00 | 80,10 | 81,50 | 2,08% | 2.362.118,00 |
| 07.02.2025 | 81,76 | 82,00 | 78,72 | 79,84 | -0,50% | 2.829.295,00 |
| 06.02.2025 | 80,56 | 80,90 | 79,04 | 80,24 | -0,67% | 1.590.868,00 |
| 05.02.2025 | 78,46 | 81,10 | 78,26 | 80,78 | 3,01% | 1.603.117,00 |
| 04.02.2025 | 78,32 | 79,16 | 77,98 | 78,42 | -0,66% | 875.502,00 |
| 03.02.2025 | 77,58 | 78,94 | 76,88 | 78,94 | -0,33% | 2.186.017,00 |
| 31.01.2025 | 81,48 | 81,78 | 78,46 | 79,20 | -3,23% | 2.943.129,00 |
| 30.01.2025 | 79,36 | 82,28 | 79,06 | 81,84 | 3,39% | 1.993.286,00 |
| 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 |