46,557SEK
1,70%
Echtzeit-Aktienkurs Fastighets AB Balder
Bid:
Ask:
Aktienkurse zur Fastighets AB Balder Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 45,67 | 46,53 | 45,45 | 46,53 | 1,64% | 1.685.757,00 |
| 21.10.2026 | 46,10 | 46,56 | 45,34 | 45,78 | -0,74% | 1.597.722,00 |
| 20.10.2026 | 44,98 | 46,21 | 44,80 | 46,12 | 2,49% | 2.633.457,00 |
| 19.10.2026 | 45,20 | 45,62 | 44,94 | 45,00 | -2,09% | 2.217.710,00 |
| 16.10.2026 | 45,54 | 45,98 | 45,13 | 45,96 | 1,01% | 2.696.016,00 |
| 15.10.2026 | 44,85 | 45,72 | 44,50 | 45,50 | 1,90% | 2.648.135,00 |
| 14.10.2026 | 44,30 | 45,20 | 44,30 | 44,65 | 1,13% | 1.474.263,00 |
| 13.10.2026 | 43,80 | 44,73 | 43,76 | 44,15 | 1,47% | 1.323.169,00 |
| 12.10.2026 | 44,05 | 44,35 | 43,31 | 43,51 | -1,36% | 2.231.617,00 |
| 09.10.2026 | 44,33 | 44,95 | 44,11 | 44,11 | -0,50% | 2.213.295,00 |
| 08.10.2026 | 45,08 | 45,20 | 44,26 | 44,33 | -1,75% | 2.241.204,00 |
| 07.10.2026 | 45,61 | 46,01 | 45,11 | 45,12 | -1,46% | 2.153.193,00 |
| 06.10.2026 | 45,55 | 45,93 | 45,48 | 45,79 | 1,19% | 1.323.106,00 |
| 05.10.2026 | 45,20 | 45,80 | 44,80 | 45,25 | 0,31% | 1.815.473,00 |
| 02.10.2026 | 46,50 | 46,50 | 45,10 | 45,11 | -3,20% | 4.306.575,00 |
| 01.10.2026 | 46,70 | 47,61 | 46,54 | 46,60 | -0,87% | 1.561.889,00 |
| 30.09.2026 | 48,28 | 48,28 | 46,85 | 47,01 | -2,41% | 3.544.398,00 |
| 29.09.2026 | 48,00 | 48,64 | 47,68 | 48,17 | 0,63% | 2.049.775,00 |
| 28.09.2026 | 48,15 | 48,56 | 47,56 | 47,87 | 0,72% | 2.374.046,00 |
| 25.09.2026 | 48,20 | 48,52 | 47,50 | 47,53 | -0,86% | 1.552.385,00 |
| 24.09.2026 | 48,70 | 49,17 | 47,94 | 47,94 | -2,38% | 1.901.388,00 |
| 23.09.2026 | 49,73 | 49,76 | 48,72 | 49,11 | -0,89% | 1.830.400,00 |
| 22.09.2026 | 50,30 | 50,44 | 49,55 | 49,55 | -1,53% | 1.723.357,00 |
| 21.09.2026 | 49,40 | 50,32 | 49,21 | 50,32 | 2,09% | 2.110.941,00 |
| 18.09.2026 | 50,50 | 50,50 | 49,29 | 49,29 | -2,43% | 4.014.666,00 |
| 17.09.2026 | 50,26 | 50,64 | 49,91 | 50,52 | 0,52% | 2.549.350,00 |
| 16.09.2026 | 49,94 | 50,64 | 49,94 | 50,26 | 0,48% | 2.397.708,00 |
| 15.09.2026 | 50,30 | 50,40 | 49,30 | 50,02 | -1,07% | 3.928.046,00 |
| 14.09.2026 | 51,42 | 51,78 | 50,44 | 50,56 | -1,52% | 1.823.478,00 |
| 11.09.2026 | 51,68 | 51,96 | 51,12 | 51,34 | -0,77% | 1.827.691,00 |
| 10.09.2026 | 53,44 | 54,14 | 51,68 | 51,74 | -3,51% | 4.305.609,00 |
| 09.09.2026 | 53,82 | 54,26 | 53,34 | 53,62 | -0,85% | 2.606.279,00 |
| 08.09.2026 | 54,16 | 54,74 | 53,76 | 54,08 | -0,15% | 2.462.473,00 |
| 07.09.2026 | 53,06 | 54,32 | 52,44 | 54,16 | 0,82% | 3.159.744,00 |
| 04.09.2026 | 53,04 | 53,72 | 52,42 | 53,72 | 1,02% | 2.250.955,00 |
| 03.09.2026 | 52,40 | 53,60 | 52,10 | 53,18 | 1,80% | 3.490.247,00 |
| 02.09.2026 | 52,66 | 52,94 | 51,60 | 52,24 | -0,80% | 3.140.687,00 |
| 01.09.2026 | 52,42 | 53,10 | 52,18 | 52,66 | 0,04% | 2.419.604,00 |
| 31.08.2026 | 52,92 | 53,38 | 52,30 | 52,64 | -1,42% | 38.816.576,00 |
| 28.08.2026 | 53,78 | 54,18 | 53,14 | 53,40 | -0,56% | 3.852.886,00 |
| 27.08.2026 | 53,10 | 53,94 | 52,74 | 53,70 | 0,86% | 2.991.698,00 |
| 26.08.2026 | 53,50 | 53,60 | 52,64 | 53,24 | -0,19% | 1.897.110,00 |
| 25.08.2026 | 53,00 | 53,42 | 52,76 | 53,34 | 0,00% | 1.954.981,00 |
| 24.08.2026 | 53,52 | 53,74 | 52,88 | 53,34 | -0,34% | 2.652.570,00 |
| 21.08.2026 | 52,58 | 53,52 | 52,36 | 53,52 | 1,29% | 2.075.378,00 |
| 20.08.2026 | 52,78 | 53,18 | 52,46 | 52,84 | 0,23% | 1.533.593,00 |
| 19.08.2026 | 52,84 | 53,00 | 51,80 | 52,72 | -0,53% | 2.100.158,00 |
| 18.08.2026 | 52,80 | 53,60 | 52,58 | 53,00 | -0,08% | 1.771.314,00 |
| 17.08.2026 | 53,22 | 53,22 | 52,60 | 53,04 | -0,56% | 2.119.777,00 |
| 14.08.2026 | 54,24 | 54,46 | 52,70 | 53,34 | -1,37% | 2.129.404,00 |
| 13.08.2026 | 54,12 | 54,42 | 53,48 | 54,08 | -0,07% | 2.553.723,00 |
| 12.08.2026 | 53,82 | 54,58 | 53,40 | 54,12 | 0,52% | 1.080.652,00 |
| 11.08.2026 | 53,38 | 54,32 | 53,10 | 53,84 | 0,52% | 1.955.292,00 |
| 10.08.2026 | 53,78 | 54,20 | 53,26 | 53,56 | -0,37% | 2.335.793,00 |
| 07.08.2026 | 54,38 | 54,44 | 53,54 | 53,76 | -1,25% | 2.618.165,00 |
| 06.08.2026 | 54,40 | 55,00 | 53,98 | 54,44 | -0,22% | 2.238.547,00 |
| 05.08.2026 | 54,74 | 54,92 | 54,06 | 54,56 | -0,44% | 2.264.419,00 |
| 04.08.2026 | 52,50 | 54,86 | 52,50 | 54,80 | 3,05% | 2.629.469,00 |
| 03.08.2026 | 52,22 | 53,84 | 52,10 | 53,18 | 1,96% | 2.283.484,00 |
| 31.07.2026 | 52,34 | 52,70 | 52,00 | 52,16 | -0,08% | 1.940.988,00 |
| 30.07.2026 | 51,82 | 52,82 | 51,62 | 52,20 | 0,19% | 1.270.173,00 |
| 29.07.2026 | 52,86 | 52,90 | 51,98 | 52,10 | -1,44% | 1.474.457,00 |
| 28.07.2026 | 51,64 | 52,92 | 51,60 | 52,86 | 2,80% | 1.948.518,00 |
| 27.07.2026 | 50,28 | 51,48 | 50,10 | 51,42 | 3,13% | 2.019.210,00 |
| 24.07.2026 | 49,74 | 50,16 | 49,44 | 49,86 | 0,24% | 1.432.076,00 |
| 23.07.2026 | 50,04 | 50,72 | 49,74 | 49,74 | -0,52% | 1.883.940,00 |
| 22.07.2026 | 49,70 | 50,70 | 49,20 | 50,00 | 0,87% | 2.016.486,00 |
| 21.07.2026 | 50,00 | 50,14 | 49,16 | 49,57 | -1,18% | 2.615.851,00 |
| 20.07.2026 | 50,32 | 50,72 | 49,90 | 50,16 | -0,52% | 2.112.353,00 |
| 17.07.2026 | 51,22 | 51,72 | 50,42 | 50,42 | -1,56% | 3.355.325,00 |
| 16.07.2026 | 52,04 | 52,10 | 51,22 | 51,22 | -1,50% | 2.483.000,00 |
| 15.07.2026 | 52,00 | 52,52 | 51,52 | 52,00 | -0,12% | 2.440.960,00 |
| 14.07.2026 | 52,12 | 52,70 | 50,24 | 52,06 | -1,66% | 4.626.886,00 |
| 13.07.2026 | 52,94 | 53,18 | 52,52 | 52,94 | -0,23% | 1.149.704,00 |
| 10.07.2026 | 52,62 | 53,82 | 52,60 | 53,06 | 1,22% | 1.093.408,00 |
| 09.07.2026 | 52,26 | 52,48 | 51,56 | 52,42 | 0,85% | 1.354.023,00 |
| 08.07.2026 | 54,28 | 54,47 | 51,80 | 51,98 | -4,94% | 2.615.873,00 |
| 07.07.2026 | 54,60 | 55,38 | 54,40 | 54,68 | 0,15% | 1.790.901,00 |
| 06.07.2026 | 54,76 | 55,02 | 54,12 | 54,60 | 0,33% | 1.137.603,00 |
| 03.07.2026 | 53,52 | 54,92 | 53,36 | 54,42 | 1,87% | 1.898.517,00 |
| 02.07.2026 | 51,86 | 53,80 | 51,56 | 53,42 | 3,01% | 2.645.822,00 |
| 01.07.2026 | 52,12 | 52,16 | 50,78 | 51,86 | 0,27% | 1.995.235,00 |
| 30.06.2026 | 51,20 | 52,16 | 51,00 | 51,72 | 1,13% | 1.934.634,00 |
| 29.06.2026 | 51,10 | 51,42 | 50,50 | 51,14 | 0,20% | 1.102.471,00 |
| 26.06.2026 | 51,00 | 51,40 | 50,34 | 51,04 | 0,16% | 1.137.833,00 |
| 25.06.2026 | 51,10 | 52,16 | 50,96 | 50,96 | -0,20% | 1.825.844,00 |
| 24.06.2026 | 50,56 | 51,18 | 49,91 | 51,06 | 1,92% | 2.448.778,00 |
| 23.06.2026 | 50,34 | 50,90 | 50,00 | 50,10 | -0,48% | 4.184.622,00 |
| 22.06.2026 | 50,34 | 50,64 | 49,66 | 50,34 | 0,03% | 1.473.977,00 |
| 19.06.2026 | 50,39 | 50,52 | 50,23 | 50,32 | -0,15% | - |
| 18.06.2026 | 50,22 | 50,40 | 49,12 | 50,40 | 0,28% | 3.509.204,00 |
| 17.06.2026 | 50,38 | 51,12 | 50,18 | 50,26 | -0,36% | 1.541.885,00 |
| 16.06.2026 | 50,82 | 51,42 | 50,22 | 50,44 | -0,75% | 1.896.023,00 |
| 15.06.2026 | 52,12 | 52,70 | 50,82 | 50,82 | -1,17% | 1.651.153,00 |
| 12.06.2026 | 51,44 | 51,82 | 50,88 | 51,42 | 1,26% | 2.017.941,00 |
| 11.06.2026 | 50,74 | 51,26 | 49,92 | 50,78 | -0,24% | 4.744.838,00 |
| 10.06.2026 | 50,20 | 51,14 | 49,84 | 50,90 | 1,39% | 1.292.338,00 |
| 09.06.2026 | 49,25 | 50,76 | 49,00 | 50,20 | 1,50% | 2.504.244,00 |
| 08.06.2026 | 50,16 | 50,18 | 49,18 | 49,46 | -1,63% | 2.164.632,00 |
| 05.06.2026 | 51,02 | 51,62 | 50,28 | 50,28 | -1,45% | 1.855.662,00 |