1,493€
1,77%
Echtzeit-Aktienkurs AMASTEN FASTIGHETS AB SK4
Bid:
Ask:
Aktienkurse zur AMASTEN FASTIGHETS AB SK4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,47 | 1,51 | 1,46 | 1,49 | 1,77% | - |
| 19.10.2026 | 1,51 | 1,51 | 1,46 | 1,47 | -2,65% | - |
| 16.10.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -1,18% | - |
| 15.10.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 1,46% | - |
| 14.10.2026 | 1,49 | 1,53 | 1,48 | 1,50 | 0,80% | - |
| 13.10.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 1,98% | - |
| 12.10.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -1,08% | - |
| 09.10.2026 | 1,47 | 1,50 | 1,46 | 1,48 | 1,16% | - |
| 08.10.2026 | 1,47 | 1,48 | 1,45 | 1,46 | -0,41% | - |
| 07.10.2026 | 1,48 | 1,51 | 1,47 | 1,47 | -1,08% | - |
| 06.10.2026 | 1,48 | 1,49 | 1,47 | 1,48 | 0,41% | - |
| 05.10.2026 | 1,48 | 1,49 | 1,47 | 1,48 | -0,34% | - |
| 02.10.2026 | 1,51 | 1,52 | 1,47 | 1,48 | -1,40% | - |
| 01.10.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -0,79% | - |
| 30.09.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -2,45% | - |
| 29.09.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -0,83% | - |
| 28.09.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -1,01% | - |
| 25.09.2026 | 1,62 | 1,64 | 1,57 | 1,58 | -1,86% | - |
| 24.09.2026 | 1,65 | 1,65 | 1,60 | 1,61 | -2,66% | - |
| 23.09.2026 | 1,67 | 1,68 | 1,65 | 1,66 | -0,90% | - |
| 22.09.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 0,00% | 530,00 |
| 21.09.2026 | 1,66 | 1,69 | 1,66 | 1,67 | 0,54% | - |
| 18.09.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -2,24% | - |
| 17.09.2026 | 1,71 | 1,73 | 1,68 | 1,70 | -0,41% | - |
| 16.09.2026 | 1,65 | 1,74 | 1,63 | 1,71 | 3,33% | - |
| 15.09.2026 | 1,69 | 1,70 | 1,63 | 1,65 | -2,48% | - |
| 14.09.2026 | 1,73 | 1,74 | 1,69 | 1,69 | -2,14% | - |
| 11.09.2026 | 1,72 | 1,74 | 1,68 | 1,73 | 0,76% | - |
| 10.09.2026 | 1,76 | 1,77 | 1,72 | 1,72 | -2,50% | - |
| 09.09.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -0,90% | - |
| 08.09.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -0,11% | - |
| 07.09.2026 | 1,79 | 1,79 | 1,77 | 1,78 | -0,67% | - |
| 04.09.2026 | 1,79 | 1,79 | 1,77 | 1,79 | 0,00% | - |
| 03.09.2026 | 1,77 | 1,80 | 1,74 | 1,79 | 1,30% | - |
| 02.09.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -0,39% | - |
| 01.09.2026 | 1,74 | 1,79 | 1,73 | 1,78 | 2,13% | - |
| 31.08.2026 | 1,79 | 1,79 | 1,73 | 1,74 | -2,74% | - |
| 28.08.2026 | 1,80 | 1,81 | 1,78 | 1,79 | -0,39% | - |
| 27.08.2026 | 1,79 | 1,80 | 1,78 | 1,80 | 0,50% | - |
| 26.08.2026 | 1,80 | 1,80 | 1,77 | 1,79 | -0,83% | - |
| 25.08.2026 | 1,79 | 1,81 | 1,77 | 1,80 | 0,50% | - |
| 24.08.2026 | 1,80 | 1,81 | 1,75 | 1,79 | -0,28% | - |
| 21.08.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 0,39% | - |
| 20.08.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -0,61% | - |
| 19.08.2026 | 1,80 | 1,80 | 1,77 | 1,80 | 21,03% | - |
| 05.05.2026 | 1,47 | 1,50 | 1,47 | 1,49 | 1,16% | - |
| 04.05.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,87% | - |
| 30.04.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 1,56% | - |
| 29.04.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -1,01% | - |
| 28.04.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -0,80% | - |
| 27.04.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -1,64% | 37.500,00 |
| 24.04.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -1,23% | - |
| 23.04.2026 | 1,60 | 1,60 | 1,53 | 1,55 | -3,37% | - |
| 22.04.2026 | 1,58 | 1,63 | 1,58 | 1,60 | 1,27% | - |
| 21.04.2026 | 1,60 | 1,62 | 1,57 | 1,58 | -1,19% | - |
| 20.04.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -2,14% | - |
| 17.04.2026 | 1,62 | 1,66 | 1,62 | 1,64 | 0,93% | - |
| 16.04.2026 | 1,61 | 1,64 | 1,60 | 1,62 | 0,81% | - |
| 15.04.2026 | 1,62 | 1,62 | 1,60 | 1,61 | -0,62% | - |
| 14.04.2026 | 1,61 | 1,64 | 1,60 | 1,62 | 0,62% | - |
| 13.04.2026 | 1,61 | 1,62 | 1,59 | 1,61 | -0,43% | 7.500,00 |
| 10.04.2026 | 1,61 | 1,63 | 1,60 | 1,61 | -0,25% | - |
| 09.04.2026 | 1,61 | 1,62 | 1,59 | 1,62 | 0,00% | - |
| 08.04.2026 | 1,62 | 1,65 | 1,61 | 1,62 | 3,59% | - |
| 07.04.2026 | 1,59 | 1,61 | 1,55 | 1,56 | -2,07% | - |
| 02.04.2026 | 1,58 | 1,60 | 1,57 | 1,60 | -0,44% | 1.600,00 |
| 01.04.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 1,65% | - |
| 31.03.2026 | 1,56 | 1,58 | 1,54 | 1,58 | 2,14% | - |
| 30.03.2026 | 1,52 | 1,56 | 1,50 | 1,54 | 1,78% | - |
| 27.03.2026 | 1,58 | 1,58 | 1,51 | 1,52 | -3,87% | - |
| 26.03.2026 | 1,63 | 1,63 | 1,57 | 1,58 | -3,49% | 115,00 |
| 25.03.2026 | 1,64 | 1,66 | 1,63 | 1,63 | -0,49% | - |
| 24.03.2026 | 1,63 | 1,65 | 1,61 | 1,64 | 0,67% | - |
| 23.03.2026 | 1,66 | 1,66 | 1,56 | 1,63 | -2,45% | - |
| 20.03.2026 | 1,72 | 1,74 | 1,67 | 1,67 | -2,62% | - |
| 19.03.2026 | 1,75 | 1,75 | 1,69 | 1,72 | -1,72% | 440,00 |
| 18.03.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -2,57% | - |
| 17.03.2026 | 1,77 | 1,81 | 1,75 | 1,79 | 1,59% | - |
| 16.03.2026 | 1,79 | 1,80 | 1,75 | 1,77 | -1,23% | - |
| 13.03.2026 | 1,81 | 1,83 | 1,78 | 1,79 | -1,49% | - |
| 12.03.2026 | 1,83 | 1,83 | 1,80 | 1,81 | -0,82% | - |
| 11.03.2026 | 1,88 | 1,88 | 1,83 | 1,83 | -2,56% | - |
| 10.03.2026 | 1,82 | 1,92 | 1,82 | 1,88 | 2,85% | - |
| 09.03.2026 | 1,84 | 1,84 | 1,78 | 1,83 | -1,93% | - |
| 06.03.2026 | 1,86 | 1,89 | 1,84 | 1,86 | 0,27% | - |
| 05.03.2026 | 1,88 | 1,91 | 1,85 | 1,86 | -1,33% | - |
| 04.03.2026 | 1,85 | 1,89 | 1,84 | 1,88 | 1,84% | - |
| 03.03.2026 | 1,92 | 1,92 | 1,83 | 1,85 | -3,90% | - |
| 02.03.2026 | 1,94 | 1,94 | 1,90 | 1,92 | -2,09% | - |
| 27.02.2026 | 1,96 | 1,98 | 1,95 | 1,96 | 0,15% | - |
| 26.02.2026 | 1,94 | 1,97 | 1,93 | 1,96 | 0,82% | - |
| 25.02.2026 | 1,95 | 1,96 | 1,93 | 1,94 | -0,51% | - |
| 24.02.2026 | 1,93 | 1,96 | 1,91 | 1,95 | 1,45% | - |
| 23.02.2026 | 1,95 | 1,97 | 1,92 | 1,93 | -0,87% | - |
| 20.02.2026 | 1,92 | 1,96 | 1,92 | 1,94 | 1,57% | - |
| 19.02.2026 | 1,91 | 1,93 | 1,90 | 1,91 | 0,05% | - |
| 18.02.2026 | 1,93 | 1,95 | 1,91 | 1,91 | -1,19% | - |
| 17.02.2026 | 1,92 | 1,95 | 1,90 | 1,94 | 0,73% | - |
| 16.02.2026 | 1,89 | 1,94 | 1,89 | 1,92 | 1,59% | - |
| 13.02.2026 | 1,89 | 1,93 | 1,88 | 1,89 | 0,05% | - |