54,353SEK
1,03%
Echtzeit-Aktienkurs John Mattson Fastighetsföretagen AB
Bid:
Ask:
Aktienkurse zur John Mattson Fastighetsföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 54,40 | 55,30 | 53,70 | 54,50 | 1,30% | 34.312,00 |
| 21.10.2026 | 54,40 | 54,60 | 53,70 | 53,80 | -0,37% | 3.383,00 |
| 20.10.2026 | 54,70 | 54,70 | 53,60 | 54,00 | 0,75% | 14.696,00 |
| 19.10.2026 | 54,60 | 54,90 | 53,50 | 53,60 | -2,19% | 6.158,00 |
| 16.10.2026 | 54,50 | 55,10 | 54,50 | 54,80 | 0,37% | 7.990,00 |
| 15.10.2026 | 56,30 | 56,30 | 53,90 | 54,60 | -0,36% | 27.870,00 |
| 14.10.2026 | 54,10 | 54,80 | 54,10 | 54,80 | 0,37% | 15.058,00 |
| 13.10.2026 | 54,80 | 54,80 | 54,10 | 54,60 | 0,74% | 5.272,00 |
| 12.10.2026 | 54,80 | 54,80 | 54,10 | 54,20 | -0,18% | 11.492,00 |
| 09.10.2026 | 54,40 | 55,50 | 54,30 | 54,30 | -0,18% | 8.490,00 |
| 08.10.2026 | 55,90 | 55,90 | 54,40 | 54,40 | -2,33% | 5.457,00 |
| 07.10.2026 | 55,60 | 56,90 | 55,40 | 55,70 | -1,76% | 17.167,00 |
| 06.10.2026 | 55,00 | 57,00 | 54,80 | 56,70 | 2,35% | 18.797,00 |
| 05.10.2026 | 53,90 | 55,40 | 53,90 | 55,40 | -0,36% | 8.833,00 |
| 02.10.2026 | 55,10 | 55,70 | 55,10 | 55,60 | -0,18% | 51.274,00 |
| 01.10.2026 | 54,10 | 56,00 | 54,10 | 55,70 | 1,64% | 27.167,00 |
| 30.09.2026 | 55,90 | 55,90 | 54,20 | 54,80 | -1,62% | 13.888,00 |
| 29.09.2026 | 56,30 | 56,30 | 55,20 | 55,70 | -0,89% | 13.026,00 |
| 28.09.2026 | 56,20 | 56,30 | 55,80 | 56,20 | -0,18% | 4.180,00 |
| 25.09.2026 | 56,30 | 56,50 | 55,70 | 56,30 | 0,54% | 11.013,00 |
| 24.09.2026 | 57,10 | 57,10 | 55,80 | 56,00 | -0,71% | 23.480,00 |
| 23.09.2026 | 57,40 | 57,40 | 56,40 | 56,40 | -1,74% | 46.767,00 |
| 22.09.2026 | 56,30 | 57,40 | 56,30 | 57,40 | 1,95% | 9.866,00 |
| 21.09.2026 | 56,00 | 56,60 | 56,00 | 56,30 | 0,54% | 15.871,00 |
| 18.09.2026 | 57,00 | 57,00 | 56,00 | 56,00 | -1,75% | 28.771,00 |
| 17.09.2026 | 57,70 | 58,10 | 56,80 | 57,00 | -0,87% | 13.415,00 |
| 16.09.2026 | 57,00 | 57,50 | 57,00 | 57,50 | 1,05% | 8.848,00 |
| 15.09.2026 | 57,00 | 57,40 | 56,60 | 56,90 | 0,00% | 10.064,00 |
| 14.09.2026 | 59,10 | 59,10 | 56,90 | 56,90 | -2,57% | 29.310,00 |
| 11.09.2026 | 58,50 | 58,90 | 58,40 | 58,40 | -1,02% | 7.666,00 |
| 10.09.2026 | 59,00 | 59,20 | 58,80 | 59,00 | 0,00% | 7.703,00 |
| 09.09.2026 | 58,30 | 59,60 | 58,10 | 59,00 | 0,68% | 85.641,00 |
| 08.09.2026 | 58,00 | 59,60 | 58,00 | 58,60 | -1,18% | 22.268,00 |
| 07.09.2026 | 59,50 | 59,80 | 59,00 | 59,30 | -0,34% | 10.981,00 |
| 04.09.2026 | 58,50 | 59,80 | 58,00 | 59,50 | 1,36% | 49.354,00 |
| 03.09.2026 | 59,00 | 59,00 | 58,70 | 58,70 | -0,34% | 52.828,00 |
| 02.09.2026 | 58,50 | 58,90 | 58,50 | 58,90 | 0,34% | 6.832,00 |
| 01.09.2026 | 60,00 | 60,60 | 58,50 | 58,70 | -1,84% | 23.427,00 |
| 31.08.2026 | 58,80 | 59,90 | 58,70 | 59,80 | 2,05% | 98.965,00 |
| 28.08.2026 | 58,70 | 59,10 | 58,50 | 58,60 | 0,17% | 4.478,00 |
| 27.08.2026 | 58,60 | 59,10 | 58,50 | 58,50 | 0,00% | 6.719,00 |
| 26.08.2026 | 58,90 | 59,30 | 58,40 | 58,50 | -1,02% | 12.611,00 |
| 25.08.2026 | 59,00 | 59,30 | 58,50 | 59,10 | 0,34% | 9.031,00 |
| 24.08.2026 | 58,40 | 58,90 | 58,40 | 58,90 | 0,34% | 6.974,00 |
| 21.08.2026 | 58,80 | 59,00 | 58,40 | 58,70 | 0,17% | 9.369,00 |
| 20.08.2026 | 58,70 | 58,70 | 58,40 | 58,60 | 0,00% | 8.109,00 |
| 19.08.2026 | 58,90 | 59,00 | 58,60 | 58,60 | -0,17% | 15.468,00 |
| 18.08.2026 | 58,40 | 58,80 | 58,30 | 58,70 | 0,69% | 11.760,00 |
| 17.08.2026 | 59,90 | 59,90 | 58,10 | 58,30 | -2,67% | 23.832,00 |
| 14.08.2026 | 59,70 | 60,00 | 59,60 | 59,90 | 0,34% | 7.299,00 |
| 13.08.2026 | 58,40 | 59,70 | 58,30 | 59,70 | 1,88% | 12.017,00 |
| 12.08.2026 | 59,50 | 59,60 | 58,50 | 58,60 | -1,51% | 13.449,00 |
| 11.08.2026 | 58,20 | 59,80 | 58,20 | 59,50 | 2,06% | 17.089,00 |
| 10.08.2026 | 58,50 | 58,90 | 58,00 | 58,30 | -0,34% | 9.168,00 |
| 07.08.2026 | 58,60 | 59,10 | 58,50 | 58,50 | -1,02% | 9.219,00 |
| 06.08.2026 | 58,70 | 59,50 | 58,70 | 59,10 | 0,68% | 9.751,00 |
| 05.08.2026 | 59,00 | 59,80 | 58,70 | 58,70 | -0,17% | 7.796,00 |
| 04.08.2026 | 59,90 | 59,90 | 58,80 | 58,80 | -0,68% | 16.793,00 |
| 03.08.2026 | 59,40 | 59,80 | 58,40 | 59,20 | -0,84% | 10.180,00 |
| 31.07.2026 | 60,00 | 60,20 | 59,00 | 59,70 | -0,33% | 9.327,00 |
| 30.07.2026 | 59,30 | 60,70 | 59,20 | 59,90 | 0,84% | 16.645,00 |
| 29.07.2026 | 58,50 | 60,80 | 58,50 | 59,40 | 0,68% | 35.641,00 |
| 28.07.2026 | 58,80 | 59,00 | 58,50 | 59,00 | 1,90% | 10.038,00 |
| 27.07.2026 | 59,00 | 59,00 | 57,80 | 57,90 | -0,17% | 91.064,00 |
| 24.07.2026 | 58,10 | 58,80 | 58,00 | 58,00 | 0,35% | 6.973,00 |
| 23.07.2026 | 58,30 | 58,80 | 57,70 | 57,80 | -1,03% | 6.521,00 |
| 22.07.2026 | 58,00 | 59,00 | 57,90 | 58,40 | 0,86% | 36.800,00 |
| 21.07.2026 | 58,60 | 58,60 | 57,70 | 57,90 | -0,86% | 14.106,00 |
| 20.07.2026 | 58,20 | 58,90 | 58,20 | 58,40 | -0,34% | 12.510,00 |
| 17.07.2026 | 58,90 | 59,00 | 58,20 | 58,60 | -0,68% | 25.670,00 |
| 16.07.2026 | 59,10 | 59,70 | 59,00 | 59,00 | -1,01% | 4.627,00 |
| 15.07.2026 | 59,80 | 60,00 | 59,00 | 59,60 | 0,68% | 22.566,00 |
| 14.07.2026 | 59,60 | 59,90 | 58,90 | 59,20 | -0,17% | 14.016,00 |
| 13.07.2026 | 58,90 | 60,00 | 58,80 | 59,30 | 0,68% | 39.252,00 |
| 10.07.2026 | 59,40 | 61,90 | 58,20 | 58,90 | -0,84% | 41.921,00 |
| 09.07.2026 | 59,50 | 59,80 | 58,80 | 59,40 | 0,51% | 7.669,00 |
| 08.07.2026 | 60,20 | 60,20 | 59,10 | 59,10 | -1,66% | 5.930,00 |
| 07.07.2026 | 60,50 | 61,90 | 60,00 | 60,10 | -0,83% | 43.481,00 |
| 06.07.2026 | 60,50 | 61,60 | 60,30 | 60,60 | 0,17% | 28.927,00 |
| 03.07.2026 | 60,10 | 60,80 | 60,10 | 60,50 | 0,33% | 10.794,00 |
| 02.07.2026 | 58,10 | 60,50 | 58,10 | 60,30 | 3,61% | 41.148,00 |
| 01.07.2026 | 58,20 | 58,70 | 57,30 | 58,20 | 0,87% | 29.312,00 |
| 30.06.2026 | 57,00 | 58,00 | 56,90 | 57,70 | 0,87% | 56.619,00 |
| 29.06.2026 | 57,20 | 57,90 | 56,80 | 57,20 | -0,87% | 6.013,00 |
| 26.06.2026 | 57,20 | 58,30 | 56,70 | 57,70 | 0,35% | 36.187,00 |
| 25.06.2026 | 57,90 | 58,00 | 57,10 | 57,50 | 0,70% | 6.910,00 |
| 24.06.2026 | 57,30 | 57,90 | 56,50 | 57,10 | 0,35% | 66.204,00 |
| 23.06.2026 | 57,10 | 57,50 | 56,90 | 56,90 | -0,35% | 21.533,00 |
| 22.06.2026 | 57,40 | 57,90 | 57,00 | 57,10 | -0,19% | 45.030,00 |
| 19.06.2026 | 57,32 | 57,32 | 57,21 | 57,21 | 0,02% | - |
| 18.06.2026 | 56,90 | 57,30 | 56,90 | 57,20 | -0,17% | 6.718,00 |
| 17.06.2026 | 58,40 | 58,50 | 57,20 | 57,30 | -1,21% | 32.010,00 |
| 16.06.2026 | 58,30 | 58,90 | 57,70 | 58,00 | -0,51% | 17.724,00 |
| 15.06.2026 | 60,50 | 60,50 | 58,20 | 58,30 | -1,02% | 22.268,00 |
| 12.06.2026 | 59,50 | 59,50 | 58,80 | 58,90 | -0,17% | 16.053,00 |
| 11.06.2026 | 59,90 | 59,90 | 58,70 | 59,00 | -1,67% | 11.270,00 |
| 10.06.2026 | 59,60 | 60,20 | 59,30 | 60,00 | 0,84% | 4.796,00 |
| 09.06.2026 | 59,20 | 60,30 | 59,10 | 59,50 | 0,17% | 422.443,00 |
| 08.06.2026 | 59,30 | 59,60 | 58,40 | 59,40 | 1,54% | 67.179,00 |
| 05.06.2026 | 59,20 | 60,00 | 58,50 | 58,50 | -1,02% | 64.064,00 |