19,870€
0,76%
Echtzeit-Aktienkurs NP3 FASTIGHETER AB (PUBL)
Bid:
Ask:
Aktienkurse zur NP3 FASTIGHETER AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 19,96 | 20,07 | 19,67 | 19,87 | -0,45% | - |
| 14.10.2026 | 19,73 | 20,28 | 19,72 | 19,96 | 1,14% | - |
| 13.10.2026 | 19,53 | 20,02 | 19,47 | 19,74 | 1,26% | - |
| 12.10.2026 | 19,56 | 19,82 | 19,43 | 19,49 | -0,51% | - |
| 09.10.2026 | 19,52 | 19,82 | 19,47 | 19,59 | 0,62% | - |
| 08.10.2026 | 19,65 | 19,80 | 19,34 | 19,47 | -1,22% | - |
| 07.10.2026 | 19,87 | 20,16 | 19,64 | 19,71 | -0,55% | - |
| 06.10.2026 | 19,62 | 19,98 | 19,57 | 19,82 | 0,97% | - |
| 05.10.2026 | 19,61 | 19,89 | 19,38 | 19,63 | 0,87% | - |
| 02.10.2026 | 19,81 | 19,81 | 19,45 | 19,46 | -1,32% | - |
| 01.10.2026 | 20,98 | 21,00 | 19,51 | 19,72 | 0,10% | - |
| 30.09.2026 | 19,99 | 20,05 | 19,52 | 19,70 | -1,28% | 5.250,00 |
| 29.09.2026 | 19,82 | 20,28 | 19,78 | 19,96 | 0,73% | - |
| 28.09.2026 | 20,07 | 20,30 | 19,79 | 19,81 | -1,37% | - |
| 25.09.2026 | 20,43 | 20,70 | 20,06 | 20,09 | -1,37% | - |
| 24.09.2026 | 21,05 | 21,20 | 20,28 | 20,37 | -3,02% | - |
| 23.09.2026 | 21,55 | 23,43 | 20,85 | 21,00 | -2,44% | 460,00 |
| 22.09.2026 | 21,88 | 23,70 | 21,35 | 21,53 | -1,82% | - |
| 21.09.2026 | 21,60 | 23,35 | 21,40 | 21,93 | 2,21% | - |
| 18.09.2026 | 21,68 | 21,68 | 21,23 | 21,45 | -0,12% | - |
| 17.09.2026 | 21,25 | 21,60 | 21,25 | 21,48 | 1,90% | - |
| 16.09.2026 | 21,23 | 21,28 | 19,14 | 21,08 | 0,84% | - |
| 15.09.2026 | 21,90 | 21,90 | 20,90 | 20,90 | -3,80% | 738,00 |
| 14.09.2026 | 22,00 | 22,05 | 21,53 | 21,73 | -0,91% | - |
| 11.09.2026 | 22,18 | 22,23 | 21,83 | 21,93 | -0,23% | - |
| 10.09.2026 | 22,53 | 22,73 | 21,95 | 21,98 | -2,44% | - |
| 09.09.2026 | 22,75 | 22,90 | 22,48 | 22,53 | -0,88% | - |
| 08.09.2026 | 23,10 | 24,58 | 22,53 | 22,73 | -1,20% | - |
| 07.09.2026 | 23,38 | 23,48 | 22,90 | 23,00 | -1,60% | - |
| 04.09.2026 | 23,35 | 23,78 | 23,00 | 23,38 | 0,11% | - |
| 03.09.2026 | 22,70 | 23,53 | 22,65 | 23,35 | 3,43% | - |
| 02.09.2026 | 22,78 | 24,40 | 22,38 | 22,58 | -0,99% | - |
| 01.09.2026 | 22,65 | 24,35 | 22,53 | 22,80 | 0,55% | - |
| 31.08.2026 | 23,03 | 23,03 | 22,45 | 22,68 | -1,52% | - |
| 28.08.2026 | 23,13 | 23,43 | 22,93 | 23,03 | -0,54% | - |
| 27.08.2026 | 23,08 | 23,28 | 22,98 | 23,15 | 0,54% | - |
| 26.08.2026 | 23,28 | 23,75 | 22,98 | 23,03 | -0,97% | - |
| 25.08.2026 | 23,08 | 23,28 | 22,90 | 23,25 | 1,42% | - |
| 24.08.2026 | 23,18 | 23,18 | 22,75 | 22,93 | 0,55% | - |
| 21.08.2026 | 23,23 | 23,65 | 22,80 | 22,80 | -0,44% | - |
| 20.08.2026 | 23,08 | 23,35 | 22,90 | 22,90 | -0,54% | - |
| 19.08.2026 | 23,08 | 23,13 | 22,68 | 23,03 | -0,11% | - |
| 18.08.2026 | 23,23 | 23,40 | 22,95 | 23,05 | -0,86% | - |
| 17.08.2026 | 23,38 | 23,68 | 23,20 | 23,25 | -0,75% | - |
| 14.08.2026 | 23,55 | 23,63 | 23,25 | 23,43 | -0,64% | - |
| 13.08.2026 | 23,50 | 23,78 | 23,33 | 23,58 | 0,21% | - |
| 12.08.2026 | 23,55 | 23,80 | 23,28 | 23,53 | 0,21% | - |
| 11.08.2026 | 23,85 | 23,93 | 23,45 | 23,48 | -1,68% | - |
| 10.08.2026 | 24,08 | 24,08 | 23,75 | 23,88 | -0,73% | - |
| 07.08.2026 | 24,03 | 24,18 | 23,70 | 24,05 | 0,21% | - |
| 06.08.2026 | 24,13 | 24,70 | 23,80 | 24,00 | -0,21% | - |
| 05.08.2026 | 24,45 | 24,50 | 23,88 | 24,05 | -1,23% | - |
| 04.08.2026 | 24,23 | 24,38 | 24,00 | 24,35 | 0,62% | - |
| 03.08.2026 | 24,18 | 24,48 | 23,93 | 24,20 | 0,21% | - |
| 31.07.2026 | 24,23 | 24,45 | 23,88 | 24,15 | -0,21% | - |
| 30.07.2026 | 23,78 | 24,45 | 23,73 | 24,20 | 1,26% | - |
| 29.07.2026 | 24,10 | 24,15 | 23,70 | 23,90 | -0,83% | - |
| 28.07.2026 | 23,95 | 25,75 | 23,75 | 24,10 | 0,73% | - |
| 27.07.2026 | 23,53 | 25,48 | 23,48 | 23,93 | 1,81% | 4.300,00 |
| 24.07.2026 | 23,48 | 25,53 | 23,40 | 23,50 | 0,21% | - |
| 23.07.2026 | 23,25 | 24,08 | 23,25 | 23,45 | -0,42% | - |
| 22.07.2026 | 23,60 | 25,58 | 23,40 | 23,55 | -0,42% | - |
| 21.07.2026 | 23,63 | 23,88 | 23,48 | 23,65 | 1,07% | - |
| 20.07.2026 | 23,78 | 23,95 | 23,40 | 23,40 | -1,47% | - |
| 17.07.2026 | 24,00 | 24,23 | 23,60 | 23,75 | -1,25% | - |
| 16.07.2026 | 24,45 | 24,55 | 23,85 | 24,05 | -0,62% | - |
| 15.07.2026 | 24,25 | 24,53 | 23,93 | 24,20 | 1,04% | - |
| 14.07.2026 | 23,90 | 24,43 | 23,55 | 23,95 | 0,21% | - |
| 13.07.2026 | 24,45 | 24,60 | 23,90 | 23,90 | -2,45% | - |
| 10.07.2026 | 24,83 | 25,35 | 24,40 | 24,50 | -0,91% | - |
| 09.07.2026 | 24,38 | 24,85 | 24,33 | 24,73 | 1,54% | - |
| 08.07.2026 | 25,00 | 25,05 | 24,10 | 24,35 | -3,66% | - |
| 07.07.2026 | 25,35 | 25,55 | 25,15 | 25,28 | -0,49% | - |
| 06.07.2026 | 25,40 | 25,68 | 25,18 | 25,40 | 0,10% | - |
| 03.07.2026 | 25,00 | 25,55 | 24,85 | 25,38 | 1,60% | - |
| 02.07.2026 | 24,30 | 25,18 | 24,23 | 24,98 | 2,78% | - |
| 01.07.2026 | 24,15 | 24,35 | 23,53 | 24,30 | 0,62% | - |
| 30.06.2026 | 23,98 | 24,48 | 23,85 | 24,15 | 1,05% | - |
| 29.06.2026 | 24,25 | 24,28 | 23,78 | 23,90 | -1,34% | - |
| 26.06.2026 | 23,88 | 24,35 | 23,80 | 24,23 | 0,73% | - |
| 25.06.2026 | 23,73 | 24,25 | 23,68 | 24,05 | 1,80% | - |
| 24.06.2026 | 23,58 | 23,83 | 23,20 | 23,63 | 0,53% | - |
| 23.06.2026 | 23,53 | 24,08 | 23,45 | 23,50 | -0,32% | - |
| 22.06.2026 | 23,50 | 23,70 | 23,23 | 23,58 | 1,40% | - |
| 19.06.2026 | 23,50 | 23,65 | 23,25 | 23,25 | -0,21% | - |
| 18.06.2026 | 23,85 | 23,90 | 23,20 | 23,30 | -2,20% | - |
| 17.06.2026 | 24,55 | 24,55 | 23,80 | 23,83 | -2,76% | - |
| 16.06.2026 | 24,80 | 25,05 | 24,40 | 24,50 | -1,21% | - |
| 15.06.2026 | 25,38 | 25,95 | 24,75 | 24,80 | -1,98% | - |
| 12.06.2026 | 25,03 | 25,50 | 24,93 | 25,30 | 1,20% | - |
| 11.06.2026 | 24,83 | 25,05 | 24,38 | 25,00 | 0,70% | - |
| 10.06.2026 | 24,48 | 25,43 | 23,98 | 24,83 | 1,53% | - |
| 09.06.2026 | 24,38 | 24,70 | 24,13 | 24,45 | 0,41% | - |
| 08.06.2026 | 24,23 | 24,45 | 23,93 | 24,35 | 0,62% | - |
| 05.06.2026 | 24,45 | 24,83 | 24,18 | 24,20 | -1,12% | - |
| 04.06.2026 | 24,73 | 24,95 | 24,40 | 24,48 | -1,11% | - |
| 03.06.2026 | 25,15 | 25,45 | 24,65 | 24,75 | -1,98% | - |
| 02.06.2026 | 25,78 | 26,08 | 25,23 | 25,25 | -1,17% | - |
| 01.06.2026 | 26,58 | 26,93 | 25,53 | 25,55 | -5,02% | - |
| 29.05.2026 | 26,48 | 26,93 | 26,28 | 26,90 | 1,80% | - |