72,339SEK
0,44%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 69,02 | 69,18 | 68,06 | 69,00 | -0,26% | 602.466,00 |
| 28.07.2025 | 70,40 | 70,82 | 68,90 | 69,18 | -1,28% | 858.547,00 |
| 25.07.2025 | 70,12 | 70,50 | 69,42 | 70,08 | -0,37% | 568.350,00 |
| 24.07.2025 | 69,00 | 70,34 | 68,80 | 70,34 | 1,71% | 963.195,00 |
| 23.07.2025 | 70,00 | 70,32 | 68,74 | 69,16 | -0,52% | 1.559.210,00 |
| 22.07.2025 | 69,00 | 69,56 | 68,44 | 69,52 | 0,84% | 1.148.639,00 |
| 21.07.2025 | 68,46 | 69,72 | 68,38 | 68,94 | 0,79% | 869.590,00 |
| 18.07.2025 | 68,98 | 69,22 | 67,46 | 68,40 | -0,64% | 1.211.841,00 |
| 17.07.2025 | 69,00 | 69,16 | 67,88 | 68,84 | -0,17% | 1.546.695,00 |
| 16.07.2025 | 68,10 | 69,30 | 67,68 | 68,96 | 0,97% | 2.138.066,00 |
| 15.07.2025 | 71,18 | 71,18 | 68,00 | 68,30 | 0,92% | 1.430.910,00 |
| 14.07.2025 | 67,34 | 68,46 | 66,90 | 67,68 | 0,03% | 868.339,00 |
| 11.07.2025 | 68,64 | 68,64 | 67,52 | 67,66 | -1,66% | 687.689,00 |
| 10.07.2025 | 68,82 | 69,04 | 68,02 | 68,80 | 0,58% | 629.934,00 |
| 09.07.2025 | 68,06 | 68,70 | 67,30 | 68,40 | 0,32% | 684.950,00 |
| 08.07.2025 | 69,18 | 69,18 | 67,66 | 68,18 | -1,53% | 1.335.694,00 |
| 07.07.2025 | 71,40 | 71,52 | 68,80 | 69,24 | -3,03% | 1.078.650,00 |
| 04.07.2025 | 72,30 | 72,30 | 70,68 | 71,40 | -1,00% | 907.899,00 |
| 03.07.2025 | 71,78 | 72,70 | 71,24 | 72,12 | 0,87% | 1.453.067,00 |
| 02.07.2025 | 72,34 | 72,40 | 70,80 | 71,50 | -0,47% | 868.664,00 |
| 01.07.2025 | 70,46 | 72,18 | 70,46 | 71,84 | 2,25% | 1.531.699,00 |
| 30.06.2025 | 70,14 | 71,68 | 70,14 | 70,26 | 0,20% | 2.163.626,00 |
| 27.06.2025 | 70,16 | 70,36 | 69,16 | 70,12 | 0,52% | 1.064.063,00 |
| 26.06.2025 | 69,00 | 70,86 | 68,80 | 69,76 | 1,66% | 1.992.686,00 |
| 25.06.2025 | 68,36 | 69,36 | 68,14 | 68,62 | 0,44% | 1.030.669,00 |
| 24.06.2025 | 69,88 | 70,26 | 68,08 | 68,32 | -0,44% | 1.440.881,00 |
| 23.06.2025 | 66,90 | 68,66 | 66,74 | 68,62 | 1,47% | 1.167.296,00 |
| 20.06.2025 | 67,81 | 67,81 | 67,58 | 67,62 | 0,09% | - |
| 19.06.2025 | 67,80 | 68,00 | 66,72 | 67,56 | -0,94% | 1.835.838,00 |
| 18.06.2025 | 66,28 | 68,20 | 66,28 | 68,20 | 2,43% | 2.967.172,00 |
| 17.06.2025 | 65,06 | 66,70 | 65,06 | 66,58 | 1,49% | 2.075.774,00 |
| 16.06.2025 | 63,48 | 65,82 | 63,28 | 65,60 | 3,37% | 1.208.502,00 |
| 13.06.2025 | 64,62 | 64,76 | 63,28 | 63,46 | -2,10% | 1.999.598,00 |
| 12.06.2025 | 65,76 | 65,92 | 64,70 | 64,82 | -1,64% | 1.835.112,00 |
| 11.06.2025 | 68,34 | 68,46 | 65,84 | 65,90 | -3,51% | 2.193.481,00 |
| 10.06.2025 | 68,20 | 68,46 | 67,74 | 68,30 | 0,09% | 1.433.737,00 |
| 09.06.2025 | 67,14 | 69,04 | 67,14 | 68,24 | 1,60% | 1.270.972,00 |
| 06.06.2025 | 67,11 | 67,17 | 67,08 | 67,17 | 0,25% | - |
| 05.06.2025 | 67,52 | 68,32 | 66,68 | 67,00 | 0,03% | 1.401.204,00 |
| 04.06.2025 | 66,46 | 67,08 | 65,82 | 66,98 | 0,93% | 696.112,00 |
| 03.06.2025 | 67,58 | 67,78 | 65,60 | 66,36 | -1,34% | 1.253.524,00 |
| 02.06.2025 | 66,48 | 67,54 | 65,86 | 67,26 | 0,12% | 1.589.821,00 |
| 30.05.2025 | 65,84 | 68,76 | 65,78 | 67,18 | 2,27% | 3.769.066,00 |
| 29.05.2025 | 65,73 | 65,95 | 65,66 | 65,69 | 0,48% | - |