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 | 19,28 | 19,80 | 19,12 | 19,56 | -0,81% | - |
| 14.10.2026 | 19,10 | 20,10 | 18,86 | 19,72 | 1,34% | - |
| 13.10.2026 | 18,86 | 19,78 | 18,74 | 19,46 | 1,35% | - |
| 12.10.2026 | 18,92 | 19,52 | 18,82 | 19,20 | -0,62% | - |
| 09.10.2026 | 18,78 | 19,58 | 18,74 | 19,32 | 0,63% | - |
| 08.10.2026 | 19,00 | 19,54 | 18,88 | 19,20 | -1,13% | - |
| 07.10.2026 | 19,28 | 19,92 | 18,78 | 19,42 | -0,82% | - |
| 06.10.2026 | 19,12 | 19,76 | 18,84 | 19,58 | 1,24% | - |
| 05.10.2026 | 18,98 | 19,66 | 18,86 | 19,34 | 0,21% | - |
| 02.10.2026 | 19,42 | 19,58 | 19,00 | 19,30 | -0,92% | - |
| 01.10.2026 | 19,24 | 19,90 | 19,24 | 19,48 | 0,10% | - |
| 30.09.2026 | 19,42 | 19,90 | 19,18 | 19,46 | -1,12% | 250,00 |
| 29.09.2026 | 19,22 | 20,10 | 19,04 | 19,68 | 0,61% | - |
| 28.09.2026 | 19,42 | 20,05 | 19,30 | 19,56 | -1,41% | - |
| 25.09.2026 | 19,68 | 20,35 | 19,66 | 19,84 | -1,29% | - |
| 24.09.2026 | 20,50 | 21,00 | 20,05 | 20,10 | -3,37% | - |
| 23.09.2026 | 21,20 | 21,20 | 20,70 | 20,80 | -1,89% | 20,00 |
| 22.09.2026 | 21,20 | 21,70 | 21,20 | 21,20 | -1,85% | - |
| 21.09.2026 | 21,20 | 21,70 | 21,20 | 21,60 | 1,89% | - |
| 18.09.2026 | 21,20 | 21,25 | 21,20 | 21,20 | 0,00% | - |
| 17.09.2026 | 20,50 | 21,45 | 20,20 | 21,20 | 0,95% | - |
| 16.09.2026 | 20,40 | 21,25 | 20,25 | 21,00 | 0,48% | - |
| 15.09.2026 | 21,50 | 21,50 | 20,90 | 20,90 | -2,79% | 18,00 |
| 14.09.2026 | 21,50 | 21,85 | 21,50 | 21,50 | -0,92% | - |
| 11.09.2026 | 21,70 | 21,95 | 21,70 | 21,70 | 0,00% | - |
| 10.09.2026 | 21,55 | 22,35 | 21,50 | 21,70 | -2,47% | - |
| 09.09.2026 | 21,65 | 22,60 | 21,50 | 22,25 | -1,11% | - |
| 08.09.2026 | 21,80 | 22,70 | 21,70 | 22,50 | -0,88% | - |
| 07.09.2026 | 22,30 | 23,25 | 22,00 | 22,70 | -1,73% | - |
| 04.09.2026 | 22,35 | 23,15 | 22,05 | 23,10 | 0,43% | - |
| 03.09.2026 | 21,50 | 23,30 | 21,50 | 23,00 | 3,37% | - |
| 02.09.2026 | 22,45 | 22,55 | 22,25 | 22,25 | -1,11% | - |
| 01.09.2026 | 21,65 | 22,75 | 21,50 | 22,50 | 0,67% | - |
| 31.08.2026 | 21,85 | 22,55 | 21,70 | 22,35 | -1,76% | - |
| 28.08.2026 | 23,00 | 23,05 | 22,70 | 22,75 | -0,22% | - |
| 27.08.2026 | 22,70 | 23,05 | 22,70 | 22,80 | 0,44% | - |
| 26.08.2026 | 22,80 | 23,10 | 22,65 | 22,70 | -0,87% | - |
| 25.08.2026 | 22,85 | 23,05 | 22,65 | 22,90 | 0,88% | - |
| 24.08.2026 | 22,90 | 22,90 | 22,60 | 22,70 | -0,44% | - |
| 21.08.2026 | 22,15 | 23,10 | 21,95 | 22,80 | -0,44% | - |
| 20.08.2026 | 22,90 | 23,05 | 22,80 | 22,90 | 0,66% | - |
| 19.08.2026 | 21,75 | 22,80 | 21,75 | 22,75 | 0,44% | - |
| 18.08.2026 | 22,90 | 23,10 | 22,65 | 22,65 | -1,95% | - |
| 17.08.2026 | 23,10 | 23,20 | 23,00 | 23,10 | 0,00% | - |
| 14.08.2026 | 23,10 | 23,45 | 23,10 | 23,10 | 0,22% | - |
| 13.08.2026 | 23,55 | 23,55 | 23,05 | 23,05 | -0,43% | - |
| 12.08.2026 | 22,25 | 23,60 | 22,20 | 23,15 | 0,00% | - |
| 11.08.2026 | 22,55 | 23,65 | 22,50 | 23,15 | -1,28% | - |
| 10.08.2026 | 22,70 | 23,90 | 22,70 | 23,45 | -0,64% | - |
| 07.08.2026 | 22,65 | 23,90 | 22,65 | 23,60 | 0,43% | - |
| 06.08.2026 | 22,70 | 24,00 | 22,70 | 23,50 | -0,42% | - |
| 05.08.2026 | 23,05 | 24,05 | 23,05 | 23,60 | -1,46% | - |
| 04.08.2026 | 24,15 | 24,15 | 23,80 | 23,95 | 0,00% | - |
| 03.08.2026 | 23,35 | 24,25 | 23,30 | 23,95 | 0,42% | - |
| 31.07.2026 | 24,25 | 24,25 | 23,80 | 23,85 | -0,21% | - |
| 30.07.2026 | 23,30 | 24,20 | 23,30 | 23,90 | 1,06% | - |
| 29.07.2026 | 23,60 | 23,80 | 23,35 | 23,65 | -0,63% | - |
| 28.07.2026 | 23,50 | 23,95 | 23,25 | 23,80 | 0,63% | - |
| 27.07.2026 | 23,05 | 23,85 | 22,85 | 23,65 | 1,94% | 200,00 |
| 24.07.2026 | 23,05 | 23,55 | 22,90 | 23,20 | 0,22% | - |
| 23.07.2026 | 23,35 | 23,75 | 23,10 | 23,15 | -1,70% | - |
| 22.07.2026 | 23,15 | 23,80 | 23,00 | 23,55 | 1,07% | - |
| 21.07.2026 | 23,15 | 23,65 | 23,00 | 23,30 | -0,43% | - |
| 20.07.2026 | 23,30 | 23,75 | 23,15 | 23,40 | -0,43% | - |
| 17.07.2026 | 23,50 | 23,90 | 23,25 | 23,50 | -1,05% | - |
| 16.07.2026 | 24,00 | 24,20 | 23,70 | 23,75 | -1,86% | - |
| 15.07.2026 | 23,75 | 24,30 | 23,65 | 24,20 | 1,04% | - |
| 14.07.2026 | 23,40 | 24,20 | 23,10 | 23,95 | 1,27% | - |
| 13.07.2026 | 24,00 | 24,45 | 23,65 | 23,65 | -2,47% | - |
| 10.07.2026 | 24,60 | 24,80 | 24,25 | 24,25 | -1,02% | - |
| 09.07.2026 | 23,90 | 24,70 | 23,65 | 24,50 | 1,66% | - |
| 08.07.2026 | 24,45 | 24,45 | 23,95 | 24,10 | -2,43% | - |
| 07.07.2026 | 24,90 | 25,40 | 24,55 | 24,70 | -1,59% | - |
| 06.07.2026 | 24,95 | 25,50 | 24,80 | 25,10 | 0,00% | - |
| 03.07.2026 | 24,60 | 25,40 | 24,40 | 25,10 | 1,62% | - |
| 02.07.2026 | 23,85 | 25,05 | 23,75 | 24,70 | 2,70% | - |
| 01.07.2026 | 23,70 | 24,20 | 23,35 | 24,05 | 0,63% | - |
| 30.06.2026 | 23,55 | 24,40 | 23,15 | 23,90 | 1,06% | - |
| 29.06.2026 | 23,90 | 24,05 | 23,55 | 23,65 | -1,05% | - |
| 26.06.2026 | 23,45 | 24,15 | 23,30 | 23,90 | 0,63% | - |
| 25.06.2026 | 23,25 | 24,15 | 23,00 | 23,75 | 1,71% | - |
| 24.06.2026 | 23,15 | 23,65 | 22,95 | 23,35 | 0,65% | - |
| 23.06.2026 | 23,10 | 23,85 | 22,85 | 23,20 | -0,43% | - |
| 22.06.2026 | 23,00 | 23,65 | 22,95 | 23,30 | 0,22% | - |
| 19.06.2026 | 23,00 | 23,30 | 22,95 | 23,25 | -0,21% | - |
| 18.06.2026 | 23,70 | 23,70 | 23,15 | 23,30 | -1,06% | - |
| 17.06.2026 | 24,15 | 24,20 | 23,50 | 23,55 | -2,69% | - |
| 16.06.2026 | 24,30 | 24,75 | 24,20 | 24,20 | -1,22% | - |
| 15.06.2026 | 24,85 | 25,55 | 24,50 | 24,50 | -3,35% | - |
| 12.06.2026 | 24,55 | 25,35 | 24,35 | 25,35 | 2,63% | - |
| 11.06.2026 | 24,20 | 24,85 | 24,20 | 24,70 | 0,82% | - |
| 10.06.2026 | 24,00 | 24,80 | 23,85 | 24,50 | 1,45% | - |
| 09.06.2026 | 23,90 | 24,55 | 23,60 | 24,15 | 0,42% | - |
| 08.06.2026 | 23,75 | 24,35 | 23,55 | 24,05 | 0,42% | - |
| 05.06.2026 | 24,00 | 24,75 | 23,90 | 23,95 | -1,03% | - |
| 04.06.2026 | 24,30 | 24,80 | 24,00 | 24,20 | -0,82% | - |
| 03.06.2026 | 24,70 | 25,15 | 24,35 | 24,40 | -2,40% | - |
| 02.06.2026 | 25,25 | 26,00 | 24,95 | 25,00 | -1,38% | - |
| 01.06.2026 | 26,55 | 26,55 | 25,35 | 25,35 | -5,59% | - |
| 29.05.2026 | 26,30 | 26,90 | 26,10 | 26,85 | 2,68% | - |