76,139SEK
0,18%
Echtzeit-Aktienkurs Platzer Fastigh.Hldg AB (publ)
Bid:
Ask:
Aktienkurse zur Platzer Fastigh.Hldg AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 71,90 | 72,20 | 70,90 | 71,40 | -0,70% | 346.492,00 |
| 18.09.2025 | 71,60 | 72,60 | 71,00 | 71,90 | 0,70% | 71.559,00 |
| 17.09.2025 | 70,20 | 72,00 | 70,20 | 71,40 | 1,85% | 216.094,00 |
| 16.09.2025 | 71,60 | 71,60 | 70,00 | 70,10 | -1,82% | 105.422,00 |
| 15.09.2025 | 70,70 | 71,90 | 70,30 | 71,40 | 1,13% | 94.273,00 |
| 12.09.2025 | 70,00 | 71,20 | 69,60 | 70,60 | 1,00% | 91.969,00 |
| 11.09.2025 | 70,30 | 70,30 | 69,40 | 69,90 | -0,14% | 98.860,00 |
| 10.09.2025 | 70,30 | 70,50 | 69,50 | 70,00 | 0,43% | 96.335,00 |
| 09.09.2025 | 69,40 | 70,30 | 69,10 | 69,70 | 0,87% | 119.200,00 |
| 08.09.2025 | 69,00 | 69,90 | 68,70 | 69,10 | 0,14% | 82.058,00 |
| 05.09.2025 | 68,50 | 69,90 | 68,50 | 69,00 | 1,92% | 222.350,00 |
| 04.09.2025 | 67,80 | 68,50 | 67,50 | 67,70 | 0,59% | 132.561,00 |
| 03.09.2025 | 66,90 | 68,30 | 66,90 | 67,30 | 0,75% | 325.068,00 |
| 02.09.2025 | 68,40 | 68,80 | 66,80 | 66,80 | -2,77% | 104.166,00 |
| 01.09.2025 | 68,50 | 69,40 | 68,30 | 68,70 | 0,59% | 148.090,00 |
| 29.08.2025 | 69,40 | 69,80 | 68,30 | 68,30 | -1,73% | 313.578,00 |
| 28.08.2025 | 71,40 | 72,00 | 69,20 | 69,50 | -2,25% | 115.227,00 |
| 27.08.2025 | 70,60 | 72,00 | 70,20 | 71,10 | 0,99% | 90.003,00 |
| 26.08.2025 | 70,70 | 71,00 | 70,00 | 70,40 | -0,42% | 115.897,00 |
| 25.08.2025 | 71,40 | 71,60 | 70,50 | 70,70 | -0,98% | 50.654,00 |
| 22.08.2025 | 70,00 | 71,40 | 70,00 | 71,40 | 1,85% | 96.038,00 |
| 21.08.2025 | 70,40 | 71,00 | 69,50 | 70,10 | -0,57% | 81.045,00 |
| 20.08.2025 | 69,80 | 70,80 | 69,40 | 70,50 | 1,00% | 74.947,00 |
| 19.08.2025 | 69,50 | 70,10 | 68,80 | 69,80 | 1,75% | 166.951,00 |
| 18.08.2025 | 70,00 | 70,50 | 68,30 | 68,60 | -2,28% | 116.356,00 |
| 15.08.2025 | 69,90 | 70,50 | 69,50 | 70,20 | 1,01% | 100.183,00 |
| 14.08.2025 | 69,60 | 70,10 | 69,20 | 69,50 | -0,29% | 85.219,00 |
| 13.08.2025 | 70,20 | 70,80 | 69,30 | 69,70 | -0,71% | 81.506,00 |
| 12.08.2025 | 71,00 | 71,40 | 70,10 | 70,20 | -1,13% | 144.553,00 |
| 11.08.2025 | 72,00 | 72,10 | 70,90 | 71,00 | -0,84% | 156.875,00 |
| 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 |