55,051SEK
-1,17%
Echtzeit-Aktienkurs Fastighets AB Balder
Bid:
Ask:
Aktienkurse zur Fastighets AB Balder Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 55,45 | 55,45 | 54,31 | 54,93 | -1,39% | - |
| 07.05.2026 | 55,98 | 56,22 | 55,40 | 55,70 | -0,61% | 4.011.018,00 |
| 06.05.2026 | 55,00 | 57,04 | 54,80 | 56,04 | 2,98% | 2.270.374,00 |
| 05.05.2026 | 54,42 | 55,24 | 54,26 | 54,42 | 0,00% | 1.241.036,00 |
| 04.05.2026 | 55,82 | 56,18 | 53,36 | 54,42 | -0,95% | 1.792.412,00 |
| 30.04.2026 | 54,08 | 54,94 | 54,00 | 54,94 | 0,29% | 1.510.606,00 |
| 29.04.2026 | 55,16 | 55,16 | 54,34 | 54,78 | -0,69% | 1.214.346,00 |
| 28.04.2026 | 55,56 | 55,72 | 54,58 | 55,16 | -1,15% | 1.096.000,00 |
| 27.04.2026 | 56,40 | 56,58 | 55,66 | 55,80 | -1,34% | 1.203.718,00 |
| 24.04.2026 | 57,22 | 57,36 | 56,44 | 56,56 | -1,91% | 1.848.012,00 |
| 23.04.2026 | 59,10 | 59,20 | 57,58 | 57,66 | -2,80% | 1.524.546,00 |
| 22.04.2026 | 59,48 | 59,82 | 58,90 | 59,32 | -0,40% | 2.387.807,00 |
| 21.04.2026 | 61,00 | 61,08 | 59,34 | 59,56 | -1,75% | 1.552.908,00 |
| 20.04.2026 | 61,42 | 61,80 | 60,58 | 60,62 | -2,07% | 1.319.651,00 |
| 17.04.2026 | 61,18 | 62,68 | 61,00 | 61,90 | 1,34% | 3.026.268,00 |
| 16.04.2026 | 60,28 | 61,34 | 59,88 | 61,08 | 1,43% | 1.685.942,00 |
| 15.04.2026 | 59,74 | 60,48 | 59,50 | 60,22 | 0,80% | 1.508.506,00 |
| 14.04.2026 | 59,08 | 60,08 | 59,08 | 59,74 | 1,50% | 2.713.693,00 |
| 13.04.2026 | 58,50 | 59,12 | 58,38 | 58,86 | -0,10% | 1.838.990,00 |
| 10.04.2026 | 59,12 | 59,68 | 58,74 | 58,92 | -0,34% | 1.754.193,00 |
| 09.04.2026 | 58,34 | 59,20 | 58,10 | 59,12 | 0,92% | 2.024.381,00 |
| 08.04.2026 | 58,98 | 59,96 | 58,58 | 58,58 | 2,31% | 2.244.849,00 |
| 07.04.2026 | 57,36 | 57,74 | 56,80 | 57,26 | 0,85% | 3.742.987,00 |
| 02.04.2026 | 55,76 | 56,98 | 55,44 | 56,78 | 0,25% | 1.529.506,00 |
| 01.04.2026 | 56,34 | 57,26 | 56,20 | 56,64 | 2,72% | 2.830.908,00 |
| 31.03.2026 | 54,88 | 55,78 | 54,66 | 55,14 | 0,88% | 3.970.850,00 |
| 30.03.2026 | 53,62 | 54,94 | 53,10 | 54,66 | 2,05% | 2.724.576,00 |
| 27.03.2026 | 53,72 | 54,12 | 53,28 | 53,56 | -0,96% | 2.701.811,00 |
| 26.03.2026 | 54,44 | 54,78 | 53,94 | 54,08 | -1,89% | 2.609.032,00 |
| 25.03.2026 | 55,34 | 55,98 | 54,48 | 55,12 | 0,77% | 3.440.540,00 |
| 24.03.2026 | 54,60 | 55,24 | 54,24 | 54,70 | 0,77% | 1.422.600,00 |
| 23.03.2026 | 55,10 | 56,26 | 53,00 | 54,28 | -3,83% | 4.521.101,00 |
| 20.03.2026 | 58,50 | 59,40 | 56,32 | 56,44 | -3,42% | 2.771.213,00 |
| 19.03.2026 | 59,10 | 59,56 | 58,44 | 58,44 | -2,60% | 1.546.823,00 |
| 18.03.2026 | 61,12 | 61,74 | 59,96 | 60,00 | -1,77% | 2.390.593,00 |
| 17.03.2026 | 61,58 | 61,80 | 60,88 | 61,08 | -0,81% | 1.008.358,00 |
| 16.03.2026 | 60,82 | 62,34 | 60,82 | 61,58 | 0,56% | 873.648,00 |
| 13.03.2026 | 61,52 | 61,94 | 60,72 | 61,24 | -0,49% | 1.499.987,00 |
| 12.03.2026 | 61,68 | 62,08 | 61,22 | 61,54 | -0,68% | 1.466.523,00 |
| 11.03.2026 | 62,82 | 62,86 | 61,56 | 61,96 | -1,81% | 1.974.415,00 |
| 10.03.2026 | 63,00 | 63,60 | 62,86 | 63,10 | 1,68% | 1.397.781,00 |
| 09.03.2026 | 62,06 | 62,44 | 61,68 | 62,06 | -4,02% | 1.264.989,00 |
| 06.03.2026 | 65,44 | 65,88 | 64,36 | 64,66 | -1,19% | 2.338.185,00 |
| 05.03.2026 | 65,62 | 66,46 | 65,10 | 65,44 | -0,55% | 1.724.199,00 |
| 04.03.2026 | 65,14 | 66,02 | 65,12 | 65,80 | 1,42% | 548.988,00 |
| 03.03.2026 | 65,86 | 65,94 | 64,22 | 64,88 | -2,49% | 3.145.161,00 |
| 02.03.2026 | 66,60 | 67,02 | 66,10 | 66,54 | -2,03% | 1.202.241,00 |
| 27.02.2026 | 67,48 | 68,32 | 67,16 | 67,92 | 0,68% | 1.922.244,00 |
| 26.02.2026 | 65,90 | 67,82 | 65,52 | 67,46 | 2,37% | 3.871.089,00 |
| 25.02.2026 | 65,74 | 66,30 | 65,00 | 65,90 | 0,37% | 1.702.356,00 |
| 24.02.2026 | 65,18 | 66,74 | 65,06 | 65,66 | 0,64% | 1.630.428,00 |
| 23.02.2026 | 65,80 | 66,18 | 65,06 | 65,24 | -1,06% | 1.400.137,00 |
| 20.02.2026 | 64,70 | 66,06 | 64,70 | 65,94 | 3,68% | 1.856.103,00 |
| 19.02.2026 | 63,52 | 64,92 | 63,48 | 63,60 | 0,13% | 1.833.285,00 |
| 18.02.2026 | 65,10 | 65,30 | 63,52 | 63,52 | -2,61% | 2.711.279,00 |
| 17.02.2026 | 63,42 | 65,22 | 63,30 | 65,22 | 2,84% | 3.504.698,00 |
| 16.02.2026 | 63,88 | 64,45 | 63,20 | 63,42 | -0,35% | 1.714.690,00 |
| 13.02.2026 | 65,50 | 65,58 | 63,20 | 63,64 | -3,49% | 3.303.782,00 |
| 12.02.2026 | 65,52 | 66,24 | 63,18 | 65,94 | 1,07% | 3.127.813,00 |
| 11.02.2026 | 67,28 | 67,38 | 65,22 | 65,24 | -2,80% | 2.939.521,00 |
| 10.02.2026 | 66,32 | 67,14 | 65,96 | 67,12 | 1,85% | 2.599.724,00 |
| 09.02.2026 | 67,32 | 67,98 | 65,20 | 65,90 | -1,52% | 1.533.506,00 |
| 06.02.2026 | 65,78 | 67,50 | 65,48 | 66,92 | 0,03% | 2.396.869,00 |
| 05.02.2026 | 67,56 | 67,56 | 65,60 | 66,90 | -0,83% | 1.543.853,00 |
| 04.02.2026 | 65,96 | 67,90 | 65,32 | 67,46 | 2,18% | 1.595.848,00 |
| 03.02.2026 | 66,86 | 66,92 | 65,58 | 66,02 | -1,26% | 1.282.612,00 |
| 02.02.2026 | 67,00 | 67,46 | 66,34 | 66,86 | -0,27% | 1.196.064,00 |
| 30.01.2026 | 67,50 | 67,90 | 66,36 | 67,04 | -1,12% | 1.644.413,00 |
| 29.01.2026 | 65,96 | 68,40 | 65,70 | 67,80 | 2,48% | 1.597.085,00 |
| 28.01.2026 | 64,90 | 66,16 | 64,42 | 66,16 | 2,16% | - |
| 27.01.2026 | 65,78 | 65,80 | 64,62 | 64,76 | -1,52% | 1.102.903,00 |
| 26.01.2026 | 66,22 | 66,72 | 65,40 | 65,76 | -0,69% | 741.479,00 |
| 23.01.2026 | 66,36 | 66,76 | 65,74 | 66,22 | -0,36% | 725.576,00 |
| 22.01.2026 | 66,00 | 66,96 | 65,58 | 66,46 | 1,53% | 1.135.254,00 |
| 21.01.2026 | 65,20 | 65,46 | 64,32 | 65,46 | 0,00% | 1.361.738,00 |
| 20.01.2026 | 67,36 | 67,50 | 65,46 | 65,46 | -2,82% | 1.944.106,00 |
| 19.01.2026 | 67,28 | 68,64 | 66,74 | 67,36 | -1,23% | 1.053.280,00 |
| 16.01.2026 | 68,78 | 69,30 | 67,82 | 68,20 | -0,93% | 1.186.463,00 |
| 15.01.2026 | 67,66 | 68,90 | 67,20 | 68,84 | 1,80% | 1.132.889,00 |
| 14.01.2026 | 69,50 | 69,50 | 66,46 | 67,62 | -2,76% | 1.911.973,00 |
| 13.01.2026 | 69,40 | 69,70 | 68,58 | 69,54 | -0,29% | 1.555.483,00 |
| 12.01.2026 | 71,10 | 71,10 | 69,58 | 69,74 | -1,83% | 1.303.334,00 |
| 09.01.2026 | 69,70 | 71,24 | 69,10 | 71,04 | 1,63% | 820.627,00 |
| 08.01.2026 | 71,14 | 71,64 | 69,90 | 69,90 | -1,74% | 1.065.197,00 |
| 07.01.2026 | 68,82 | 71,14 | 68,50 | 71,14 | 5,00% | 2.521.497,00 |
| 06.01.2026 | 67,60 | 68,08 | 67,40 | 67,75 | 0,55% | - |
| 05.01.2026 | 67,40 | 67,80 | 66,84 | 67,38 | -0,15% | 808.894,00 |
| 02.01.2026 | 68,20 | 68,36 | 67,20 | 67,48 | -1,06% | 1.160.586,00 |
| 30.12.2025 | 67,24 | 68,32 | 66,84 | 68,20 | 1,37% | 1.220.450,00 |
| 29.12.2025 | 66,20 | 67,42 | 65,78 | 67,28 | 1,79% | 1.014.268,00 |
| 23.12.2025 | 65,70 | 66,76 | 65,68 | 66,10 | 0,36% | 854.463,00 |
| 22.12.2025 | 65,98 | 66,28 | 65,02 | 65,86 | -0,21% | 834.413,00 |
| 19.12.2025 | 65,74 | 66,22 | 65,04 | 66,00 | -0,03% | 1.975.243,00 |
| 18.12.2025 | 65,50 | 66,02 | 65,02 | 66,02 | 0,79% | 1.856.506,00 |
| 17.12.2025 | 65,30 | 65,80 | 64,64 | 65,50 | 0,40% | 1.647.609,00 |
| 16.12.2025 | 66,00 | 66,08 | 64,78 | 65,24 | -0,52% | 2.132.784,00 |
| 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 |