73,577SEK
3,48%
Echtzeit-Aktienkurs Platzer Fastigh.Hldg AB (publ)
Bid:
Ask:
Aktienkurse zur Platzer Fastigh.Hldg AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 71,82 | 73,51 | 68,17 | 73,00 | 2,68% | - |
| 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 |
| 13.03.2025 | 74,00 | 75,00 | 74,00 | 74,30 | 0,13% | 80.142,00 |
| 12.03.2025 | 75,80 | 76,40 | 73,90 | 74,20 | 0,54% | 113.352,00 |
| 11.03.2025 | 74,40 | 75,60 | 73,60 | 73,80 | -0,81% | 122.892,00 |
| 10.03.2025 | 76,30 | 76,70 | 74,30 | 74,40 | -2,23% | 97.364,00 |
| 07.03.2025 | 75,70 | 76,70 | 75,00 | 76,10 | 0,53% | 83.480,00 |
| 06.03.2025 | 78,00 | 78,30 | 75,30 | 75,70 | -3,07% | 159.781,00 |
| 05.03.2025 | 80,40 | 81,60 | 78,00 | 78,10 | -2,62% | 115.641,00 |
| 04.03.2025 | 81,10 | 81,80 | 80,20 | 80,20 | -2,20% | 74.967,00 |
| 03.03.2025 | 83,10 | 83,80 | 81,30 | 82,00 | -2,50% | 80.072,00 |
| 28.02.2025 | 84,10 | 85,00 | 83,50 | 84,10 | -0,47% | 174.970,00 |
| 27.02.2025 | 85,20 | 85,40 | 84,20 | 84,50 | -0,82% | 69.879,00 |
| 26.02.2025 | 87,80 | 88,30 | 84,80 | 85,20 | -1,73% | 92.905,00 |
| 25.02.2025 | 84,10 | 87,40 | 83,70 | 86,70 | 3,46% | 164.716,00 |
| 24.02.2025 | 82,10 | 85,10 | 82,10 | 83,80 | 3,20% | 195.812,00 |
| 21.02.2025 | 82,10 | 83,50 | 81,20 | 81,20 | -1,81% | 73.770,00 |
| 20.02.2025 | 82,20 | 83,10 | 82,10 | 82,70 | 0,12% | 105.461,00 |
| 19.02.2025 | 83,80 | 84,50 | 81,70 | 82,60 | -1,78% | 125.603,00 |
| 18.02.2025 | 85,70 | 85,80 | 83,50 | 84,10 | -1,75% | 221.137,00 |
| 17.02.2025 | 86,00 | 86,30 | 84,80 | 85,60 | -1,04% | 64.874,00 |
| 14.02.2025 | 86,00 | 86,70 | 85,60 | 86,50 | -0,35% | 49.527,00 |
| 13.02.2025 | 86,70 | 87,90 | 86,00 | 86,80 | 0,23% | 60.039,00 |
| 12.02.2025 | 88,30 | 88,30 | 85,70 | 86,60 | -0,12% | 73.518,00 |
| 11.02.2025 | 89,40 | 89,40 | 86,30 | 86,70 | -1,81% | 57.064,00 |
| 10.02.2025 | 88,10 | 89,00 | 87,70 | 88,30 | 0,68% | 40.851,00 |
| 07.02.2025 | 89,00 | 89,50 | 87,00 | 87,70 | -1,46% | 55.723,00 |
| 06.02.2025 | 87,60 | 89,00 | 86,70 | 89,00 | 1,60% | 92.117,00 |
| 05.02.2025 | 84,40 | 88,20 | 84,40 | 87,60 | 2,58% | 261.153,00 |
| 04.02.2025 | 83,60 | 86,10 | 82,80 | 85,40 | 1,67% | 131.752,00 |
| 03.02.2025 | 84,10 | 84,10 | 82,90 | 84,00 | -1,75% | 142.287,00 |
| 31.01.2025 | 85,70 | 85,90 | 84,20 | 85,50 | 0,35% | 141.410,00 |
| 30.01.2025 | 84,00 | 85,30 | 83,10 | 85,20 | 2,65% | 109.339,00 |
| 29.01.2025 | 84,50 | 85,90 | 82,20 | 83,00 | -1,78% | 176.506,00 |
| 28.01.2025 | 81,50 | 84,80 | 81,20 | 84,50 | 5,62% | 266.183,00 |
| 27.01.2025 | 78,90 | 80,90 | 78,00 | 80,00 | 1,01% | 95.542,00 |
| 24.01.2025 | 80,50 | 80,90 | 78,70 | 79,20 | -1,12% | 111.501,00 |
| 23.01.2025 | 78,60 | 80,50 | 78,50 | 80,10 | 1,91% | 162.254,00 |
| 22.01.2025 | 80,10 | 80,50 | 78,50 | 78,60 | -1,87% | 150.071,00 |
| 21.01.2025 | 78,60 | 80,10 | 78,60 | 80,10 | 0,75% | 152.907,00 |
| 20.01.2025 | 79,70 | 79,70 | 78,40 | 79,50 | -0,25% | 64.778,00 |
| 17.01.2025 | 78,80 | 80,40 | 78,50 | 79,70 | 0,89% | 106.250,00 |
| 16.01.2025 | 78,30 | 79,70 | 77,60 | 79,00 | -0,38% | 75.475,00 |
| 15.01.2025 | 76,90 | 80,80 | 76,90 | 79,30 | 2,85% | 93.282,00 |
| 14.01.2025 | 77,20 | 77,40 | 76,30 | 77,10 | 1,58% | 56.322,00 |
| 13.01.2025 | 77,50 | 77,90 | 75,90 | 75,90 | -2,44% | 92.552,00 |
| 10.01.2025 | 79,70 | 79,70 | 77,40 | 77,80 | -2,51% | 130.657,00 |
| 09.01.2025 | 79,70 | 80,30 | 79,40 | 79,80 | 0,13% | 69.564,00 |
| 08.01.2025 | 81,10 | 82,20 | 79,40 | 79,70 | -1,73% | 66.953,00 |
| 07.01.2025 | 83,70 | 85,30 | 81,10 | 81,10 | -2,76% | 79.211,00 |
| 03.01.2025 | 85,70 | 85,90 | 83,10 | 83,40 | -2,68% | 43.545,00 |
| 02.01.2025 | 85,50 | 86,20 | 85,00 | 85,70 | 0,00% | 77.946,00 |
| 30.12.2024 | 85,30 | 86,40 | 85,10 | 85,70 | 1,06% | 57.136,00 |
| 27.12.2024 | 83,70 | 85,30 | 83,70 | 84,80 | 1,44% | 57.367,00 |
| 23.12.2024 | 83,70 | 83,70 | 82,50 | 83,60 | 1,09% | 87.989,00 |
| 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 | 2,55% | 50.503,00 |
| 21.11.2024 | 83,30 | 83,30 | 81,80 | 82,30 | -1,20% | 66.576,00 |
| 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 |