71,628SEK
-0,24%
Echtzeit-Aktienkurs Platzer Fastigh.Hldg AB (publ)
Bid:
Ask:
Aktienkurse zur Platzer Fastigh.Hldg AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 72,00 | 72,30 | 71,40 | 71,60 | -0,28% | 58.073,00 |
| 07.08.2025 | 72,00 | 72,40 | 71,50 | 71,80 | 0,98% | 132.703,00 |
| 06.08.2025 | 70,70 | 72,00 | 70,70 | 71,10 | 0,57% | 130.712,00 |
| 05.08.2025 | 70,60 | 70,90 | 70,30 | 70,70 | 0,00% | 60.698,00 |
| 04.08.2025 | 69,70 | 70,70 | 69,70 | 70,70 | 1,58% | 62.357,00 |
| 01.08.2025 | 71,60 | 71,60 | 68,90 | 69,60 | -0,43% | 128.132,00 |
| 31.07.2025 | 70,10 | 70,80 | 69,80 | 69,90 | -0,29% | 85.218,00 |
| 30.07.2025 | 71,00 | 71,80 | 69,60 | 70,10 | -0,85% | 94.078,00 |
| 29.07.2025 | 71,80 | 71,80 | 70,60 | 70,70 | -1,53% | 204.445,00 |
| 28.07.2025 | 72,10 | 73,30 | 71,50 | 71,80 | -0,83% | 83.808,00 |
| 25.07.2025 | 72,60 | 72,70 | 71,80 | 72,40 | -0,69% | 52.379,00 |
| 24.07.2025 | 72,00 | 72,90 | 71,90 | 72,90 | 1,11% | 85.663,00 |
| 23.07.2025 | 72,20 | 72,90 | 71,70 | 72,10 | 0,00% | 76.621,00 |
| 22.07.2025 | 71,90 | 72,40 | 71,40 | 72,10 | 0,28% | 53.268,00 |
| 21.07.2025 | 70,90 | 72,20 | 70,90 | 71,90 | 1,55% | 98.831,00 |
| 18.07.2025 | 71,20 | 71,80 | 70,60 | 70,80 | -1,26% | 127.211,00 |
| 17.07.2025 | 71,20 | 72,10 | 71,20 | 71,70 | 0,28% | 83.912,00 |
| 16.07.2025 | 72,00 | 72,60 | 71,50 | 71,50 | -0,97% | 109.532,00 |
| 15.07.2025 | 72,00 | 73,70 | 72,00 | 72,20 | 0,14% | 112.269,00 |
| 14.07.2025 | 72,40 | 73,50 | 72,10 | 72,10 | -0,41% | 123.841,00 |
| 11.07.2025 | 73,60 | 73,60 | 72,30 | 72,40 | -1,50% | 102.409,00 |
| 10.07.2025 | 72,70 | 73,70 | 72,30 | 73,50 | 1,38% | 142.348,00 |
| 09.07.2025 | 73,50 | 73,50 | 72,40 | 72,50 | -1,23% | 118.251,00 |
| 08.07.2025 | 73,90 | 74,10 | 72,80 | 73,40 | -0,81% | 166.331,00 |
| 07.07.2025 | 78,90 | 78,90 | 74,00 | 74,00 | -6,21% | 525.678,00 |
| 04.07.2025 | 81,30 | 81,30 | 77,10 | 78,90 | -2,83% | 375.975,00 |
| 03.07.2025 | 81,10 | 82,00 | 80,80 | 81,20 | 0,62% | 93.221,00 |
| 02.07.2025 | 82,10 | 82,10 | 79,80 | 80,70 | -0,37% | 96.054,00 |
| 01.07.2025 | 79,90 | 81,60 | 79,90 | 81,00 | 1,38% | 117.258,00 |
| 30.06.2025 | 80,80 | 82,70 | 79,70 | 79,90 | -0,99% | 182.801,00 |
| 27.06.2025 | 81,10 | 81,70 | 80,40 | 80,70 | -0,12% | 123.570,00 |
| 26.06.2025 | 79,80 | 81,60 | 79,10 | 80,80 | 2,02% | 115.958,00 |
| 25.06.2025 | 78,50 | 79,90 | 78,20 | 79,20 | 1,15% | 84.293,00 |
| 24.06.2025 | 79,00 | 80,50 | 78,30 | 78,30 | -0,13% | 117.455,00 |
| 23.06.2025 | 79,90 | 80,10 | 77,90 | 78,40 | -1,51% | 107.352,00 |
| 19.06.2025 | 80,30 | 80,40 | 78,40 | 79,60 | -0,87% | 98.503,00 |
| 18.06.2025 | 78,50 | 80,30 | 78,20 | 80,30 | 2,29% | 133.281,00 |
| 17.06.2025 | 78,80 | 79,20 | 77,50 | 78,50 | 0,00% | 228.976,00 |
| 16.06.2025 | 75,20 | 78,60 | 75,00 | 78,50 | 4,67% | 414.124,00 |
| 13.06.2025 | 76,40 | 76,50 | 75,00 | 75,00 | -1,70% | 296.535,00 |
| 12.06.2025 | 77,50 | 78,00 | 76,00 | 76,30 | -1,17% | 319.600,00 |
| 11.06.2025 | 77,00 | 80,20 | 77,00 | 77,20 | 1,58% | 455.320,00 |
| 10.06.2025 | 75,40 | 76,50 | 74,80 | 76,00 | 0,93% | 113.142,00 |
| 09.06.2025 | 74,00 | 75,90 | 74,00 | 75,30 | 2,45% | 145.537,00 |
| 05.06.2025 | 74,10 | 75,20 | 73,50 | 73,50 | -0,94% | 253.538,00 |
| 04.06.2025 | 74,40 | 74,80 | 73,80 | 74,20 | 0,00% | 123.533,00 |
| 03.06.2025 | 76,80 | 76,80 | 74,20 | 74,20 | -1,59% | 175.829,00 |
| 02.06.2025 | 75,50 | 76,30 | 74,60 | 75,40 | -0,13% | 139.030,00 |
| 30.05.2025 | 75,40 | 78,10 | 75,40 | 75,50 | 0,53% | 589.050,00 |
| 28.05.2025 | 75,40 | 76,40 | 74,90 | 75,10 | -0,66% | 49.068,00 |
| 27.05.2025 | 76,90 | 77,10 | 75,40 | 75,60 | -0,92% | 100.459,00 |
| 26.05.2025 | 74,30 | 76,50 | 74,30 | 76,30 | 2,69% | 41.772,00 |
| 23.05.2025 | 74,90 | 75,70 | 73,60 | 74,30 | -0,27% | 84.850,00 |
| 22.05.2025 | 76,30 | 76,40 | 74,50 | 74,50 | -2,87% | 97.987,00 |
| 21.05.2025 | 78,00 | 78,00 | 75,60 | 76,70 | -1,67% | 191.678,00 |
| 20.05.2025 | 77,70 | 78,70 | 77,10 | 78,00 | 0,52% | 89.921,00 |
| 19.05.2025 | 77,20 | 77,70 | 75,50 | 77,60 | 0,65% | 110.738,00 |
| 16.05.2025 | 76,90 | 78,20 | 76,20 | 77,10 | 0,39% | 153.834,00 |
| 15.05.2025 | 76,00 | 78,60 | 76,00 | 76,80 | 1,32% | 288.149,00 |
| 14.05.2025 | 77,90 | 77,90 | 75,30 | 75,80 | 0,66% | 292.675,00 |
| 13.05.2025 | 76,70 | 76,70 | 74,50 | 75,30 | -0,92% | 143.555,00 |
| 12.05.2025 | 76,60 | 76,70 | 74,30 | 76,00 | -0,91% | 68.231,00 |
| 09.05.2025 | 78,50 | 78,50 | 75,50 | 76,70 | 0,39% | 57.104,00 |
| 08.05.2025 | 77,10 | 77,10 | 75,50 | 76,40 | -1,04% | 100.969,00 |
| 07.05.2025 | 76,00 | 77,20 | 75,60 | 77,20 | 1,85% | 154.718,00 |
| 06.05.2025 | 77,40 | 77,70 | 75,00 | 75,80 | -2,57% | 424.811,00 |
| 05.05.2025 | 78,90 | 78,90 | 76,60 | 77,80 | 0,26% | 67.975,00 |
| 02.05.2025 | 76,00 | 78,30 | 74,60 | 77,60 | 2,37% | 166.372,00 |
| 30.04.2025 | 75,80 | 76,50 | 75,50 | 75,80 | 0,00% | 101.896,00 |
| 29.04.2025 | 76,00 | 76,90 | 75,30 | 75,80 | 1,20% | 88.157,00 |
| 28.04.2025 | 75,60 | 75,90 | 74,30 | 74,90 | -0,93% | 95.106,00 |
| 25.04.2025 | 74,80 | 76,30 | 74,80 | 75,60 | 1,07% | 88.580,00 |
| 24.04.2025 | 73,60 | 75,50 | 73,60 | 74,80 | 1,49% | 84.035,00 |
| 23.04.2025 | 75,00 | 76,10 | 73,70 | 73,70 | -1,86% | 136.118,00 |
| 22.04.2025 | 72,80 | 75,30 | 72,50 | 75,10 | 3,59% | 133.089,00 |
| 17.04.2025 | 73,50 | 73,50 | 72,00 | 72,50 | -0,96% | 76.511,00 |
| 16.04.2025 | 75,30 | 75,50 | 72,50 | 73,20 | -2,27% | 290.995,00 |
| 15.04.2025 | 73,60 | 75,40 | 73,20 | 74,90 | 2,04% | 138.072,00 |
| 14.04.2025 | 74,20 | 74,20 | 72,20 | 73,40 | -0,27% | 91.561,00 |
| 11.04.2025 | 72,20 | 73,60 | 67,70 | 73,60 | 3,52% | 182.269,00 |
| 10.04.2025 | 75,90 | 75,90 | 70,40 | 71,10 | 4,71% | 101.753,00 |
| 09.04.2025 | 74,00 | 74,00 | 65,60 | 67,90 | -2,30% | 155.698,00 |
| 08.04.2025 | 71,40 | 71,40 | 68,10 | 69,50 | -0,43% | 521.989,00 |
| 07.04.2025 | 71,60 | 75,50 | 69,80 | 69,80 | -8,76% | 758.008,00 |
| 04.04.2025 | 78,50 | 81,00 | 76,10 | 76,50 | -2,55% | 408.705,00 |
| 03.04.2025 | 75,00 | 82,80 | 75,00 | 78,50 | 2,48% | 912.251,00 |
| 02.04.2025 | 76,30 | 76,70 | 74,90 | 76,60 | -0,13% | 64.143,00 |
| 01.04.2025 | 73,90 | 76,80 | 73,90 | 76,70 | 2,68% | 66.308,00 |
| 31.03.2025 | 75,50 | 75,70 | 74,30 | 74,70 | -2,10% | 95.458,00 |
| 28.03.2025 | 73,00 | 76,70 | 73,00 | 76,30 | 3,81% | 70.595,00 |
| 27.03.2025 | 72,70 | 74,00 | 72,50 | 73,50 | 0,82% | 53.456,00 |
| 26.03.2025 | 73,00 | 73,40 | 71,80 | 72,90 | -0,27% | 69.293,00 |
| 25.03.2025 | 73,00 | 73,50 | 72,20 | 73,10 | 0,41% | 78.942,00 |
| 24.03.2025 | 74,00 | 74,00 | 72,40 | 72,80 | -1,36% | 90.559,00 |
| 21.03.2025 | 75,00 | 75,00 | 73,00 | 73,80 | -1,60% | 140.003,00 |
| 20.03.2025 | 74,50 | 76,20 | 74,00 | 75,00 | -1,83% | 163.802,00 |
| 19.03.2025 | 78,00 | 78,00 | 75,50 | 76,40 | 0,53% | 93.035,00 |
| 18.03.2025 | 77,40 | 77,80 | 75,70 | 76,00 | -1,81% | 152.197,00 |
| 17.03.2025 | 76,50 | 77,60 | 75,50 | 77,40 | 1,18% | 48.074,00 |
| 14.03.2025 | 75,00 | 76,70 | 74,80 | 76,50 | 2,96% | 62.810,00 |