Echtzeit-Aktienkurs Platzer Fastigh.Hldg AB (publ)
Bid:
Ask:
Aktienkurse zur Platzer Fastigh.Hldg AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 81,70 | 84,30 | 81,00 | 82,70 | 0,85% | 1.025.456,00 |
| 19.12.2024 | 83,50 | 84,20 | 81,60 | 82,00 | -2,96% | 105.797,00 |
| 18.12.2024 | 83,70 | 85,60 | 83,70 | 84,50 | 0,84% | 100.911,00 |
| 17.12.2024 | 84,40 | 84,40 | 83,20 | 83,80 | -0,59% | 77.490,00 |
| 16.12.2024 | 85,60 | 85,90 | 83,70 | 84,30 | -1,52% | 231.330,00 |
| 13.12.2024 | 87,20 | 87,60 | 85,60 | 85,60 | -1,72% | 44.925,00 |
| 12.12.2024 | 86,60 | 87,70 | 86,30 | 87,10 | 1,52% | 116.143,00 |
| 11.12.2024 | 84,60 | 86,30 | 84,40 | 85,80 | 0,94% | 54.034,00 |
| 10.12.2024 | 85,50 | 85,60 | 82,40 | 85,00 | 1,19% | 157.518,00 |
| 09.12.2024 | 86,90 | 86,90 | 83,80 | 84,00 | -1,98% | 66.489,00 |
| 06.12.2024 | 84,70 | 85,70 | 84,70 | 85,70 | 1,06% | 66.615,00 |
| 05.12.2024 | 85,40 | 86,60 | 84,80 | 84,80 | -1,74% | 60.573,00 |
| 04.12.2024 | 86,80 | 87,70 | 85,80 | 86,30 | -0,35% | 59.922,00 |
| 03.12.2024 | 87,40 | 87,90 | 86,20 | 86,60 | -1,14% | 80.089,00 |
| 02.12.2024 | 87,80 | 88,80 | 87,20 | 87,60 | -0,45% | 251.563,00 |
| 29.11.2024 | 88,40 | 88,40 | 86,60 | 88,00 | -0,23% | 207.166,00 |
| 28.11.2024 | 88,20 | 88,40 | 87,50 | 88,20 | 0,11% | 94.720,00 |
| 27.11.2024 | 82,90 | 88,10 | 82,90 | 88,10 | 4,63% | 266.989,00 |
| 26.11.2024 | 85,50 | 85,50 | 82,90 | 84,20 | -1,06% | 209.652,00 |
| 25.11.2024 | 84,80 | 86,00 | 84,20 | 85,10 | 0,83% | 173.365,00 |
| 22.11.2024 | 82,50 | 84,70 | 82,50 | 84,40 | 1,32% | 50.503,00 |
| 20.11.2024 | 84,60 | 85,20 | 82,70 | 83,30 | -1,65% | 55.080,00 |
| 19.11.2024 | 85,00 | 86,10 | 83,20 | 84,70 | -0,12% | 65.778,00 |
| 18.11.2024 | 86,60 | 87,00 | 84,70 | 84,80 | -2,19% | 141.243,00 |
| 15.11.2024 | 87,90 | 87,90 | 86,20 | 86,70 | -1,37% | 114.956,00 |
| 14.11.2024 | 88,00 | 88,50 | 87,20 | 87,90 | 0,46% | 128.473,00 |
| 13.11.2024 | 92,30 | 92,30 | 87,00 | 87,50 | -1,24% | 54.200,00 |
| 12.11.2024 | 90,00 | 90,40 | 88,30 | 88,60 | -2,53% | 68.575,00 |
| 11.11.2024 | 91,60 | 93,00 | 90,90 | 90,90 | -0,76% | 89.568,00 |
| 08.11.2024 | 90,00 | 92,00 | 90,00 | 91,60 | 1,78% | 57.441,00 |
| 07.11.2024 | 87,00 | 90,40 | 87,00 | 90,00 | 2,62% | 86.258,00 |
| 06.11.2024 | 88,70 | 89,50 | 86,10 | 87,70 | -1,13% | 96.670,00 |
| 05.11.2024 | 89,40 | 89,80 | 88,40 | 88,70 | -0,89% | 54.810,00 |
| 04.11.2024 | 89,50 | 89,70 | 88,40 | 89,50 | 0,00% | 147.873,00 |
| 01.11.2024 | 88,00 | 91,20 | 88,00 | 89,50 | -0,56% | 60.456,00 |
| 31.10.2024 | 90,40 | 91,10 | 89,60 | 90,00 | -1,85% | 140.237,00 |
| 30.10.2024 | 92,10 | 92,80 | 90,80 | 91,70 | -0,54% | 61.461,00 |
| 29.10.2024 | 94,20 | 94,20 | 91,30 | 92,20 | -1,18% | 65.255,00 |
| 28.10.2024 | 92,40 | 93,70 | 91,20 | 93,30 | 1,41% | 79.023,00 |
| 25.10.2024 | 93,70 | 94,20 | 91,90 | 92,00 | -1,39% | 136.675,00 |
| 24.10.2024 | 91,30 | 93,40 | 89,60 | 93,30 | 3,09% | 539.580,00 |
| 23.10.2024 | 92,30 | 93,00 | 90,10 | 90,50 | -1,95% | 257.436,00 |
| 22.10.2024 | 95,40 | 95,40 | 91,10 | 92,30 | -2,74% | 387.285,00 |
| 21.10.2024 | 97,60 | 97,90 | 94,70 | 94,90 | -2,77% | 121.125,00 |
| 18.10.2024 | 97,50 | 98,30 | 96,70 | 97,60 | 0,10% | 213.884,00 |
| 17.10.2024 | 99,80 | 99,80 | 97,20 | 97,50 | -2,30% | 85.486,00 |
| 16.10.2024 | 103,80 | 104,20 | 98,70 | 99,80 | -4,77% | 375.421,00 |
| 15.10.2024 | 107,60 | 107,60 | 100,00 | 104,80 | -2,60% | 404.913,00 |
| 14.10.2024 | 107,80 | 108,80 | 105,00 | 107,60 | 0,00% | 64.694,00 |
| 11.10.2024 | 105,80 | 108,00 | 105,40 | 107,60 | 1,89% | 55.453,00 |
| 10.10.2024 | 110,00 | 110,40 | 104,60 | 105,60 | -2,94% | 61.270,00 |
| 09.10.2024 | 109,40 | 111,00 | 108,00 | 108,80 | -0,55% | 452.398,00 |
| 08.10.2024 | 110,80 | 111,00 | 108,40 | 109,40 | -1,26% | 64.191,00 |
| 07.10.2024 | 113,00 | 113,00 | 109,20 | 110,80 | -1,95% | 267.816,00 |
| 04.10.2024 | 111,60 | 113,20 | 111,20 | 113,00 | 1,07% | 59.970,00 |
| 03.10.2024 | 112,00 | 113,00 | 109,40 | 111,80 | -0,18% | 66.475,00 |
| 02.10.2024 | 111,60 | 113,20 | 109,80 | 112,00 | 0,36% | 85.828,00 |
| 01.10.2024 | 113,80 | 114,20 | 111,20 | 111,60 | 1,09% | 135.791,00 |
| 30.09.2024 | 110,40 | 111,20 | 108,60 | 110,40 | 0,18% | 234.637,00 |
| 27.09.2024 | 109,20 | 110,20 | 107,00 | 110,20 | 0,92% | 66.416,00 |
| 26.09.2024 | 106,60 | 109,40 | 105,80 | 109,20 | 3,41% | 289.657,00 |
| 25.09.2024 | 104,80 | 106,00 | 104,00 | 105,60 | 0,57% | 48.043,00 |
| 24.09.2024 | 105,00 | 105,00 | 102,60 | 105,00 | 0,77% | 56.095,00 |
| 23.09.2024 | 104,80 | 105,60 | 103,40 | 104,20 | -0,57% | 59.351,00 |
| 20.09.2024 | 104,00 | 104,80 | 103,60 | 104,80 | 0,19% | 182.103,00 |
| 19.09.2024 | 102,00 | 104,80 | 102,00 | 104,60 | 3,56% | 56.964,00 |
| 18.09.2024 | 102,40 | 102,40 | 100,40 | 101,00 | -1,37% | 116.126,00 |
| 17.09.2024 | 101,00 | 103,60 | 101,00 | 102,40 | -0,39% | 34.268,00 |
| 16.09.2024 | 103,60 | 103,80 | 102,40 | 102,80 | -0,77% | 20.819,00 |
| 13.09.2024 | 103,40 | 105,00 | 103,00 | 103,60 | 0,58% | 37.844,00 |
| 12.09.2024 | 100,00 | 103,20 | 99,90 | 103,00 | 3,10% | 38.252,00 |
| 11.09.2024 | 102,20 | 102,20 | 99,50 | 99,90 | -2,44% | 65.023,00 |
| 10.09.2024 | 99,40 | 102,40 | 99,40 | 102,40 | 3,02% | 65.971,00 |
| 09.09.2024 | 96,20 | 99,50 | 96,20 | 99,40 | 1,74% | 39.685,00 |
| 06.09.2024 | 96,20 | 98,10 | 94,60 | 97,70 | 1,56% | 129.441,00 |
| 05.09.2024 | 97,20 | 97,90 | 96,10 | 96,20 | -1,23% | 92.558,00 |
| 04.09.2024 | 98,20 | 98,60 | 94,40 | 97,40 | -0,92% | 82.875,00 |
| 03.09.2024 | 100,00 | 102,00 | 98,00 | 98,30 | -4,19% | 52.567,00 |
| 02.09.2024 | 99,90 | 103,20 | 99,90 | 102,60 | 0,39% | 40.472,00 |
| 30.08.2024 | 101,40 | 103,00 | 101,20 | 102,20 | 2,30% | 135.400,00 |
| 29.08.2024 | 102,40 | 102,40 | 99,90 | 99,90 | -2,06% | 41.839,00 |
| 28.08.2024 | 101,00 | 102,40 | 100,60 | 102,00 | 0,59% | 53.331,00 |
| 27.08.2024 | 103,80 | 103,80 | 101,00 | 101,40 | -1,17% | 35.230,00 |
| 26.08.2024 | 102,60 | 103,40 | 102,20 | 102,60 | 0,00% | 39.091,00 |
| 23.08.2024 | 99,80 | 102,80 | 99,70 | 102,60 | 2,81% | 47.727,00 |
| 22.08.2024 | 98,90 | 100,40 | 98,90 | 99,80 | 0,81% | 57.759,00 |
| 21.08.2024 | 101,00 | 101,60 | 98,60 | 99,00 | -2,37% | 34.222,00 |
| 20.08.2024 | 101,00 | 103,20 | 99,60 | 101,40 | 0,60% | 84.854,00 |
| 19.08.2024 | 99,10 | 101,40 | 99,10 | 100,80 | 1,92% | 35.714,00 |
| 16.08.2024 | 99,40 | 101,00 | 98,80 | 98,90 | -0,50% | 42.144,00 |
| 15.08.2024 | 101,40 | 101,40 | 98,60 | 99,40 | -1,19% | 32.022,00 |
| 14.08.2024 | 100,60 | 101,60 | 99,90 | 100,60 | 1,11% | 145.351,00 |
| 13.08.2024 | 100,00 | 100,00 | 98,80 | 99,50 | 0,30% | 19.621,00 |
| 12.08.2024 | 99,80 | 100,20 | 98,30 | 99,20 | -0,70% | 32.683,00 |
| 09.08.2024 | 98,80 | 100,80 | 98,40 | 99,90 | 2,78% | 84.130,00 |
| 08.08.2024 | 96,40 | 97,70 | 95,70 | 97,20 | 0,52% | 120.090,00 |
| 07.08.2024 | 93,40 | 97,50 | 93,40 | 96,70 | 3,53% | 81.985,00 |
| 06.08.2024 | 93,00 | 94,60 | 91,80 | 93,40 | 0,21% | 28.043,00 |
| 05.08.2024 | 88,50 | 94,80 | 88,50 | 93,20 | -4,70% | 58.903,00 |
| 02.08.2024 | 96,90 | 98,40 | 95,80 | 97,80 | 0,10% | 61.091,00 |