19,865€
-0,33%
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 | 19,87 | 19,88 | 19,87 | 19,88 | -0,28% | - |
| 14.10.2026 | 19,75 | 20,24 | 19,72 | 19,93 | 1,06% | - |
| 13.10.2026 | 19,53 | 20,01 | 19,48 | 19,72 | 1,08% | - |
| 12.10.2026 | 19,56 | 19,87 | 19,42 | 19,51 | -0,46% | - |
| 09.10.2026 | 19,52 | 19,94 | 19,48 | 19,60 | 0,56% | - |
| 08.10.2026 | 19,66 | 19,98 | 19,33 | 19,49 | -0,92% | - |
| 07.10.2026 | 19,84 | 20,14 | 19,63 | 19,67 | -0,98% | - |
| 06.10.2026 | 19,63 | 19,95 | 19,60 | 19,87 | 1,20% | - |
| 05.10.2026 | 19,58 | 19,87 | 19,38 | 19,63 | 0,26% | - |
| 02.10.2026 | 19,80 | 19,80 | 19,49 | 19,58 | -0,81% | - |
| 01.10.2026 | 20,55 | 20,55 | 19,50 | 19,74 | 0,92% | 19.873,00 |
| 30.09.2026 | 19,98 | 20,05 | 19,52 | 19,56 | -2,00% | 1.212,00 |
| 29.09.2026 | 19,78 | 20,25 | 19,78 | 19,96 | 0,73% | 14,00 |
| 28.09.2026 | 20,08 | 20,31 | 19,80 | 19,82 | -1,27% | - |
| 25.09.2026 | 20,42 | 20,68 | 19,89 | 20,07 | -1,74% | - |
| 24.09.2026 | 21,05 | 21,18 | 20,33 | 20,43 | -2,85% | - |
| 23.09.2026 | 21,45 | 21,45 | 20,85 | 21,03 | -1,64% | - |
| 22.09.2026 | 21,98 | 21,99 | 21,33 | 21,38 | -2,62% | - |
| 21.09.2026 | 21,23 | 21,98 | 21,19 | 21,95 | 3,54% | 5.700,00 |
| 18.09.2026 | 21,48 | 21,48 | 21,10 | 21,20 | -1,05% | - |
| 17.09.2026 | 21,28 | 21,60 | 21,25 | 21,43 | 1,04% | - |
| 16.09.2026 | 21,15 | 21,63 | 21,10 | 21,21 | 0,24% | - |
| 15.09.2026 | 21,45 | 21,48 | 21,08 | 21,16 | -1,38% | - |
| 14.09.2026 | 21,93 | 22,13 | 21,35 | 21,45 | -2,17% | - |
| 11.09.2026 | 22,05 | 22,10 | 21,80 | 21,93 | -0,57% | - |
| 10.09.2026 | 22,55 | 22,73 | 22,03 | 22,05 | -2,11% | - |
| 09.09.2026 | 22,73 | 22,90 | 22,43 | 22,53 | -0,88% | - |
| 08.09.2026 | 23,05 | 23,05 | 22,50 | 22,73 | -1,41% | - |
| 07.09.2026 | 23,33 | 23,48 | 22,98 | 23,05 | -1,60% | - |
| 04.09.2026 | 23,38 | 23,78 | 22,98 | 23,43 | 0,43% | - |
| 03.09.2026 | 22,65 | 23,55 | 22,60 | 23,33 | 3,32% | - |
| 02.09.2026 | 22,78 | 22,83 | 22,40 | 22,58 | -0,88% | - |
| 01.09.2026 | 22,68 | 23,00 | 22,48 | 22,78 | 0,44% | - |
| 31.08.2026 | 23,00 | 23,00 | 22,43 | 22,68 | -1,41% | 15,00 |
| 28.08.2026 | 23,15 | 23,40 | 22,95 | 23,00 | -0,65% | - |
| 27.08.2026 | 23,08 | 23,28 | 22,83 | 23,15 | 0,43% | - |
| 26.08.2026 | 23,28 | 23,73 | 23,00 | 23,05 | -1,07% | - |
| 25.08.2026 | 22,95 | 23,58 | 22,88 | 23,30 | 1,41% | - |
| 24.08.2026 | 23,18 | 23,18 | 22,75 | 22,98 | -0,76% | - |
| 21.08.2026 | 23,25 | 23,63 | 22,99 | 23,15 | -0,22% | - |
| 20.08.2026 | 23,18 | 23,35 | 23,15 | 23,20 | 0,65% | - |
| 19.08.2026 | 23,03 | 23,38 | 22,63 | 23,05 | -5,05% | - |
| 05.05.2026 | 23,43 | 24,38 | 23,43 | 24,28 | 3,30% | - |
| 04.05.2026 | 24,08 | 24,35 | 23,45 | 23,50 | -2,19% | - |
| 30.04.2026 | 23,88 | 24,08 | 23,58 | 24,03 | 0,52% | - |
| 29.04.2026 | 23,90 | 24,10 | 23,60 | 23,90 | 0,10% | 13,00 |
| 28.04.2026 | 24,38 | 24,40 | 23,65 | 23,88 | -2,35% | - |
| 27.04.2026 | 24,73 | 24,75 | 24,35 | 24,45 | -1,11% | - |
| 24.04.2026 | 24,15 | 24,75 | 23,78 | 24,73 | 2,49% | - |
| 23.04.2026 | 24,73 | 24,83 | 24,10 | 24,13 | -2,62% | - |
| 22.04.2026 | 24,78 | 25,15 | 24,65 | 24,78 | 0,20% | - |
| 21.04.2026 | 24,80 | 24,98 | 24,50 | 24,73 | -0,10% | - |
| 20.04.2026 | 25,20 | 25,33 | 24,70 | 24,75 | -2,08% | - |
| 17.04.2026 | 24,70 | 25,45 | 24,68 | 25,28 | 2,33% | - |
| 16.04.2026 | 24,33 | 24,90 | 24,13 | 24,70 | 1,65% | - |
| 15.04.2026 | 24,20 | 24,65 | 24,13 | 24,30 | 0,62% | - |
| 14.04.2026 | 23,80 | 24,63 | 23,73 | 24,15 | 1,68% | - |
| 13.04.2026 | 23,50 | 23,93 | 23,33 | 23,75 | 0,85% | - |
| 10.04.2026 | 23,48 | 24,15 | 23,45 | 23,55 | 0,00% | - |
| 09.04.2026 | 23,33 | 23,58 | 23,10 | 23,55 | 0,86% | - |
| 08.04.2026 | 22,80 | 23,75 | 22,73 | 23,35 | 3,66% | - |
| 07.04.2026 | 22,83 | 23,65 | 22,35 | 22,53 | -1,74% | - |
| 02.04.2026 | 22,93 | 22,98 | 22,48 | 22,93 | -0,43% | - |
| 01.04.2026 | 22,40 | 23,33 | 22,40 | 23,03 | 2,79% | - |
| 31.03.2026 | 21,85 | 22,53 | 21,73 | 22,40 | 2,28% | - |
| 30.03.2026 | 21,48 | 21,93 | 21,20 | 21,90 | 2,22% | - |
| 27.03.2026 | 22,08 | 22,10 | 21,35 | 21,43 | -3,05% | - |
| 26.03.2026 | 22,25 | 22,30 | 21,90 | 22,10 | -0,67% | - |
| 25.03.2026 | 21,83 | 22,55 | 21,83 | 22,25 | 1,95% | - |
| 24.03.2026 | 21,73 | 22,03 | 21,58 | 21,83 | 0,23% | - |
| 23.03.2026 | 21,90 | 22,43 | 20,63 | 21,78 | -0,91% | - |
| 20.03.2026 | 22,68 | 23,03 | 21,93 | 21,98 | -3,09% | - |
| 19.03.2026 | 23,20 | 23,25 | 22,48 | 22,68 | -2,37% | - |
| 18.03.2026 | 23,50 | 23,68 | 23,18 | 23,23 | -1,17% | - |
| 17.03.2026 | 23,38 | 23,78 | 23,23 | 23,50 | 0,32% | - |
| 16.03.2026 | 23,33 | 23,65 | 23,28 | 23,43 | 0,75% | - |
| 13.03.2026 | 24,05 | 24,05 | 23,20 | 23,25 | -3,33% | - |
| 12.03.2026 | 24,03 | 24,30 | 23,90 | 24,05 | -0,21% | - |
| 11.03.2026 | 24,55 | 24,60 | 24,05 | 24,10 | -1,83% | - |
| 10.03.2026 | 23,68 | 24,73 | 23,63 | 24,55 | 3,81% | - |
| 09.03.2026 | 24,25 | 24,33 | 23,28 | 23,65 | -2,67% | - |
| 06.03.2026 | 24,33 | 24,83 | 24,15 | 24,30 | -0,10% | - |
| 05.03.2026 | 24,70 | 24,73 | 24,25 | 24,33 | -1,62% | - |
| 04.03.2026 | 24,00 | 24,90 | 23,55 | 24,73 | 3,02% | - |
| 03.03.2026 | 24,90 | 24,90 | 23,68 | 24,00 | -3,61% | - |
| 02.03.2026 | 25,50 | 25,50 | 24,65 | 24,90 | -2,45% | - |
| 27.02.2026 | 25,33 | 25,80 | 25,00 | 25,53 | 0,59% | - |
| 26.02.2026 | 24,93 | 25,40 | 24,68 | 25,38 | 1,91% | 1.980,00 |
| 25.02.2026 | 24,75 | 25,13 | 24,55 | 24,90 | 0,81% | - |
| 24.02.2026 | 24,53 | 25,10 | 24,35 | 24,70 | 0,71% | - |
| 23.02.2026 | 24,55 | 24,88 | 24,38 | 24,53 | 0,31% | - |
| 20.02.2026 | 24,00 | 24,68 | 23,88 | 24,45 | 1,77% | - |
| 19.02.2026 | 23,95 | 24,25 | 23,73 | 24,03 | 0,31% | 14,00 |
| 18.02.2026 | 24,63 | 24,63 | 23,93 | 23,95 | -2,84% | - |
| 17.02.2026 | 24,25 | 24,80 | 24,20 | 24,65 | 1,54% | - |
| 16.02.2026 | 24,48 | 24,90 | 24,28 | 24,28 | -0,72% | - |
| 13.02.2026 | 25,10 | 25,25 | 24,38 | 24,45 | -2,88% | - |
| 12.02.2026 | 25,15 | 25,50 | 24,60 | 25,18 | 0,10% | - |
| 11.02.2026 | 25,78 | 25,78 | 24,95 | 25,15 | -2,24% | - |
| 10.02.2026 | 25,23 | 25,78 | 25,10 | 25,73 | 1,78% | - |