68,650SEK
-0,45%
Echtzeit-Aktienkurs Fastighets AB Balder
Bid:
Ask:
Aktienkurse zur Fastighets AB Balder Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 69,05 | 69,05 | 67,96 | 68,65 | -0,45% | - |
| 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% | - |
| 28.05.2025 | 65,58 | 66,58 | 65,38 | 65,38 | -0,94% | 720.045,00 |
| 27.05.2025 | 66,70 | 67,72 | 65,74 | 66,00 | -0,45% | 1.791.957,00 |
| 26.05.2025 | 65,42 | 66,58 | 65,18 | 66,30 | 1,72% | 580.820,00 |
| 23.05.2025 | 65,04 | 65,56 | 64,38 | 65,18 | 1,09% | 1.155.053,00 |
| 22.05.2025 | 66,22 | 66,34 | 64,48 | 64,48 | -3,59% | 1.221.879,00 |
| 21.05.2025 | 67,08 | 68,26 | 66,34 | 66,88 | -2,11% | 1.630.544,00 |
| 20.05.2025 | 67,38 | 68,96 | 67,28 | 68,32 | 1,24% | 1.554.032,00 |
| 19.05.2025 | 66,32 | 67,54 | 65,16 | 67,48 | 1,44% | 2.187.329,00 |
| 16.05.2025 | 66,12 | 66,76 | 65,52 | 66,52 | 2,02% | 1.737.710,00 |
| 15.05.2025 | 64,74 | 65,92 | 64,64 | 65,20 | 0,59% | 2.110.335,00 |
| 14.05.2025 | 66,02 | 66,90 | 64,70 | 64,82 | -1,55% | 2.037.363,00 |
| 13.05.2025 | 65,82 | 66,42 | 64,90 | 65,84 | -1,05% | 2.519.381,00 |
| 12.05.2025 | 66,22 | 66,54 | 64,50 | 66,54 | -0,12% | 2.265.333,00 |
| 09.05.2025 | 65,78 | 67,58 | 65,18 | 66,62 | -1,16% | 1.963.203,00 |
| 08.05.2025 | 69,44 | 69,96 | 67,40 | 67,40 | -2,38% | 2.325.784,00 |
| 07.05.2025 | 67,72 | 69,32 | 67,72 | 69,04 | 1,95% | 1.660.677,00 |
| 06.05.2025 | 68,80 | 68,80 | 66,68 | 67,72 | -1,88% | 1.973.257,00 |
| 05.05.2025 | 69,42 | 69,54 | 67,94 | 69,02 | -0,14% | 1.112.843,00 |
| 02.05.2025 | 68,86 | 69,96 | 67,70 | 69,12 | -0,12% | 1.593.608,00 |
| 30.04.2025 | 68,40 | 69,20 | 67,56 | 69,20 | 2,10% | 1.075.554,00 |
| 29.04.2025 | 67,60 | 69,02 | 67,30 | 67,78 | 0,86% | 1.293.422,00 |
| 28.04.2025 | 68,16 | 68,48 | 66,64 | 67,20 | -1,38% | 1.553.624,00 |
| 25.04.2025 | 67,80 | 69,00 | 67,58 | 68,14 | 0,38% | 861.313,00 |
| 24.04.2025 | 67,80 | 68,84 | 67,52 | 67,88 | -0,06% | 1.243.484,00 |
| 23.04.2025 | 68,20 | 68,90 | 67,46 | 67,92 | -0,67% | 1.648.231,00 |
| 22.04.2025 | 66,84 | 69,08 | 66,26 | 68,38 | 2,18% | 2.212.175,00 |
| 17.04.2025 | 67,06 | 67,56 | 66,62 | 66,92 | -0,65% | 372.872,00 |
| 16.04.2025 | 66,88 | 67,54 | 66,22 | 67,36 | 0,75% | 1.918.303,00 |
| 15.04.2025 | 64,04 | 66,86 | 63,92 | 66,86 | 4,18% | 2.364.706,00 |
| 14.04.2025 | 63,90 | 64,18 | 62,42 | 64,18 | 1,29% | 2.783.217,00 |
| 11.04.2025 | 60,98 | 63,84 | 60,76 | 63,36 | 4,04% | 2.264.584,00 |
| 10.04.2025 | 60,40 | 63,24 | 60,00 | 60,90 | 5,91% | 4.694.647,00 |
| 09.04.2025 | 57,74 | 58,20 | 54,84 | 57,50 | -3,94% | 5.004.470,00 |
| 08.04.2025 | 60,78 | 60,88 | 58,00 | 59,86 | -0,80% | 3.045.752,00 |
| 07.04.2025 | 63,22 | 64,28 | 59,68 | 60,34 | -7,28% | 4.628.601,00 |
| 04.04.2025 | 66,50 | 68,84 | 64,28 | 65,08 | -1,00% | 5.620.483,00 |
| 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 |