73,912SEK
0,56%
Echtzeit-Aktienkurs Platzer Fastigh.Hldg AB (publ)
Bid:
Ask:
Aktienkurse zur Platzer Fastigh.Hldg AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |