73,335SEK
0,32%
Echtzeit-Aktienkurs Platzer Fastigh.Hldg AB (publ)
Bid:
Ask:
Aktienkurse zur Platzer Fastigh.Hldg AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 73,50 | 73,90 | 73,00 | 73,10 | -0,27% | 74.948,00 |
| 13.02.2026 | 73,10 | 74,10 | 73,10 | 73,30 | -1,35% | 193.807,00 |
| 12.02.2026 | 74,70 | 74,80 | 72,90 | 74,30 | -0,27% | 161.879,00 |
| 11.02.2026 | 75,90 | 75,90 | 74,50 | 74,50 | -1,59% | 296.485,00 |
| 10.02.2026 | 74,30 | 75,70 | 74,30 | 75,70 | 2,02% | 135.435,00 |
| 09.02.2026 | 75,10 | 75,70 | 73,60 | 74,20 | -1,07% | 112.229,00 |
| 06.02.2026 | 73,90 | 75,30 | 73,20 | 75,00 | 1,49% | 198.920,00 |
| 05.02.2026 | 74,00 | 74,10 | 72,70 | 73,90 | -0,14% | 146.326,00 |
| 04.02.2026 | 73,00 | 74,20 | 72,20 | 74,00 | 1,37% | 185.736,00 |
| 03.02.2026 | 74,30 | 74,40 | 72,70 | 73,00 | -1,22% | 97.809,00 |
| 02.02.2026 | 73,30 | 74,90 | 71,50 | 73,90 | -0,67% | 278.547,00 |
| 30.01.2026 | 74,00 | 76,20 | 73,10 | 74,40 | 1,36% | 297.748,00 |
| 29.01.2026 | 72,30 | 73,90 | 72,00 | 73,40 | 1,52% | 151.982,00 |
| 28.01.2026 | 71,00 | 72,50 | 70,50 | 72,30 | 2,26% | 93.940,00 |
| 27.01.2026 | 72,00 | 72,00 | 70,40 | 70,70 | -1,26% | 123.351,00 |
| 26.01.2026 | 72,60 | 72,60 | 70,70 | 71,60 | -0,28% | 64.662,00 |
| 23.01.2026 | 71,60 | 71,90 | 71,20 | 71,80 | -0,14% | 74.843,00 |
| 22.01.2026 | 71,90 | 72,40 | 71,20 | 71,90 | 1,70% | 135.740,00 |
| 21.01.2026 | 71,90 | 71,90 | 70,10 | 70,70 | -1,53% | 103.441,00 |
| 20.01.2026 | 73,90 | 73,90 | 71,70 | 71,80 | -2,18% | 62.781,00 |
| 19.01.2026 | 72,90 | 74,20 | 72,90 | 73,40 | -1,74% | 68.006,00 |
| 16.01.2026 | 75,30 | 75,30 | 73,80 | 74,70 | -0,66% | 296.773,00 |
| 15.01.2026 | 72,70 | 75,30 | 72,60 | 75,20 | 2,87% | 137.211,00 |
| 14.01.2026 | 73,80 | 74,00 | 72,00 | 73,10 | -1,48% | 112.171,00 |
| 13.01.2026 | 74,60 | 74,60 | 73,10 | 74,20 | -0,80% | 177.258,00 |
| 12.01.2026 | 75,20 | 75,80 | 74,10 | 74,80 | -1,58% | 110.894,00 |
| 09.01.2026 | 76,00 | 76,10 | 74,60 | 76,00 | 0,40% | 88.151,00 |
| 08.01.2026 | 76,10 | 77,00 | 75,40 | 75,70 | -0,79% | 102.811,00 |
| 07.01.2026 | 73,50 | 76,40 | 73,50 | 76,30 | 4,66% | 189.756,00 |
| 05.01.2026 | 74,50 | 74,50 | 72,90 | 72,90 | -1,62% | 98.047,00 |
| 02.01.2026 | 74,50 | 74,90 | 73,90 | 74,10 | -0,54% | 88.183,00 |
| 30.12.2025 | 74,00 | 74,60 | 73,60 | 74,50 | 0,27% | 73.170,00 |
| 29.12.2025 | 73,40 | 74,70 | 72,70 | 74,30 | 1,78% | 86.655,00 |
| 23.12.2025 | 72,00 | 73,50 | 72,00 | 73,00 | 1,11% | 95.821,00 |
| 22.12.2025 | 72,70 | 72,70 | 71,60 | 72,20 | -0,41% | 63.918,00 |
| 19.12.2025 | 72,70 | 72,80 | 71,70 | 72,50 | -0,41% | 188.158,00 |
| 18.12.2025 | 72,50 | 72,80 | 71,80 | 72,80 | 0,55% | 85.944,00 |
| 17.12.2025 | 71,70 | 72,70 | 71,00 | 72,40 | 1,12% | 172.902,00 |
| 16.12.2025 | 71,50 | 71,80 | 70,80 | 71,60 | 0,28% | 170.819,00 |
| 15.12.2025 | 72,00 | 72,70 | 71,30 | 71,40 | -0,83% | 283.059,00 |
| 12.12.2025 | 72,20 | 72,80 | 72,00 | 72,00 | -0,14% | 123.667,00 |
| 11.12.2025 | 72,50 | 72,50 | 71,30 | 72,10 | -0,55% | 97.484,00 |
| 10.12.2025 | 71,60 | 72,80 | 71,40 | 72,50 | 2,69% | 386.502,00 |
| 09.12.2025 | 70,70 | 71,20 | 70,20 | 70,60 | -0,42% | 62.929,00 |
| 08.12.2025 | 72,70 | 73,00 | 70,90 | 70,90 | -2,21% | 98.721,00 |
| 05.12.2025 | 72,00 | 73,30 | 72,00 | 72,50 | -0,14% | 92.975,00 |
| 04.12.2025 | 71,90 | 72,70 | 71,70 | 72,60 | 1,68% | 275.564,00 |
| 03.12.2025 | 71,20 | 72,90 | 71,10 | 71,40 | 0,42% | 98.435,00 |
| 02.12.2025 | 72,30 | 72,70 | 71,10 | 71,10 | -2,07% | 102.206,00 |
| 01.12.2025 | 73,90 | 74,00 | 72,30 | 72,60 | -1,22% | 83.042,00 |
| 28.11.2025 | 75,50 | 75,80 | 73,50 | 73,50 | -2,78% | 1.146.663,00 |
| 27.11.2025 | 75,50 | 76,70 | 74,70 | 75,60 | 0,67% | 168.757,00 |
| 26.11.2025 | 74,00 | 75,60 | 73,40 | 75,10 | 1,76% | 238.698,00 |
| 25.11.2025 | 73,10 | 74,20 | 73,00 | 73,80 | 1,51% | 169.621,00 |
| 24.11.2025 | 71,30 | 73,00 | 71,30 | 72,70 | 2,39% | 343.393,00 |
| 21.11.2025 | 70,40 | 71,00 | 69,90 | 71,00 | 0,85% | 89.298,00 |
| 20.11.2025 | 71,50 | 72,00 | 70,30 | 70,40 | -1,12% | 91.645,00 |
| 19.11.2025 | 71,20 | 71,60 | 70,50 | 71,20 | 0,00% | 85.479,00 |
| 18.11.2025 | 71,70 | 71,70 | 70,50 | 71,20 | -1,11% | 126.265,00 |
| 17.11.2025 | 71,60 | 72,90 | 71,30 | 72,00 | 0,42% | 122.262,00 |
| 14.11.2025 | 72,10 | 72,50 | 71,20 | 71,70 | -0,97% | 76.892,00 |
| 13.11.2025 | 71,50 | 72,80 | 70,80 | 72,40 | 1,83% | 268.268,00 |
| 12.11.2025 | 70,80 | 71,10 | 70,00 | 71,10 | 0,85% | 116.676,00 |
| 11.11.2025 | 71,20 | 71,30 | 69,30 | 70,50 | -0,98% | 256.247,00 |
| 10.11.2025 | 72,70 | 73,30 | 70,80 | 71,20 | -1,93% | 1.567.924,00 |
| 07.11.2025 | 71,30 | 72,80 | 71,30 | 72,60 | 2,11% | 64.527,00 |
| 06.11.2025 | 71,00 | 71,70 | 71,00 | 71,10 | -0,14% | 61.714,00 |
| 05.11.2025 | 71,20 | 72,10 | 71,00 | 71,20 | -0,84% | 71.068,00 |
| 04.11.2025 | 72,60 | 73,10 | 71,80 | 71,80 | -1,78% | 134.819,00 |
| 03.11.2025 | 73,10 | 73,70 | 72,60 | 73,10 | 0,00% | 77.893,00 |
| 31.10.2025 | 74,50 | 74,50 | 73,10 | 73,10 | -1,88% | 59.900,00 |
| 30.10.2025 | 74,80 | 74,80 | 73,80 | 74,50 | 0,00% | 81.115,00 |
| 29.10.2025 | 75,50 | 75,90 | 74,50 | 74,50 | -1,06% | 81.452,00 |
| 28.10.2025 | 77,10 | 77,60 | 75,30 | 75,30 | -2,33% | 75.364,00 |
| 27.10.2025 | 78,20 | 78,20 | 77,10 | 77,10 | -1,03% | 82.682,00 |
| 24.10.2025 | 78,80 | 79,00 | 76,40 | 77,90 | -1,14% | 188.209,00 |
| 23.10.2025 | 78,10 | 78,80 | 77,40 | 78,80 | 0,90% | 125.971,00 |
| 22.10.2025 | 78,00 | 78,40 | 76,70 | 78,10 | 0,90% | 296.127,00 |
| 21.10.2025 | 76,20 | 77,40 | 75,80 | 77,40 | 1,84% | 139.031,00 |
| 20.10.2025 | 75,90 | 76,00 | 75,10 | 76,00 | 0,40% | 89.711,00 |
| 17.10.2025 | 76,10 | 76,60 | 74,80 | 75,70 | -0,39% | 176.658,00 |
| 16.10.2025 | 76,30 | 76,50 | 75,30 | 76,00 | -0,13% | 159.401,00 |
| 15.10.2025 | 76,50 | 76,50 | 75,40 | 76,10 | 0,13% | 187.343,00 |
| 14.10.2025 | 74,40 | 76,30 | 73,90 | 76,00 | 2,01% | 203.364,00 |
| 13.10.2025 | 71,00 | 74,50 | 70,40 | 74,50 | 5,52% | 320.045,00 |
| 10.10.2025 | 71,40 | 72,00 | 69,55 | 70,60 | 2,77% | 484.110,00 |
| 09.10.2025 | 68,90 | 69,60 | 68,30 | 68,70 | 0,15% | 192.836,00 |
| 08.10.2025 | 69,20 | 69,40 | 68,60 | 68,60 | -0,87% | 125.861,00 |
| 07.10.2025 | 70,70 | 70,70 | 69,00 | 69,20 | -1,70% | 330.658,00 |
| 06.10.2025 | 67,90 | 70,40 | 67,30 | 70,40 | 3,99% | 464.407,00 |
| 03.10.2025 | 67,60 | 68,30 | 66,80 | 67,70 | 0,74% | 78.667,00 |
| 02.10.2025 | 69,00 | 69,40 | 66,70 | 67,20 | -2,33% | 141.598,00 |
| 01.10.2025 | 69,10 | 69,60 | 68,00 | 68,80 | -0,29% | 105.246,00 |
| 30.09.2025 | 68,40 | 69,10 | 67,30 | 69,00 | 0,73% | 178.931,00 |
| 29.09.2025 | 68,70 | 69,40 | 68,10 | 68,50 | -0,15% | 116.739,00 |
| 26.09.2025 | 67,90 | 68,90 | 67,90 | 68,60 | 1,03% | 74.641,00 |
| 25.09.2025 | 70,10 | 70,10 | 67,50 | 67,90 | -3,14% | 162.069,00 |
| 24.09.2025 | 70,70 | 70,90 | 70,00 | 70,10 | -0,28% | 60.306,00 |
| 23.09.2025 | 69,50 | 70,80 | 69,50 | 70,30 | 1,30% | 98.066,00 |
| 22.09.2025 | 71,40 | 71,50 | 69,40 | 69,40 | -2,80% | 131.441,00 |