77,458SEK
5,10%
Echtzeit-Aktienkurs Intea Fastigheter AB B
Bid:
Ask:
Aktienkurse zur Intea Fastigheter AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 74,20 | 76,50 | 73,20 | 76,00 | 3,12% | 150.251,00 |
| 08.07.2026 | 76,80 | 77,00 | 73,00 | 73,70 | -4,16% | 104.655,00 |
| 07.07.2026 | 76,10 | 77,60 | 76,00 | 76,90 | 0,52% | 130.141,00 |
| 06.07.2026 | 77,50 | 78,30 | 76,30 | 76,50 | -1,54% | 84.004,00 |
| 03.07.2026 | 78,40 | 78,40 | 77,00 | 77,70 | 1,17% | 84.307,00 |
| 02.07.2026 | 74,30 | 77,40 | 74,30 | 76,80 | 2,13% | 128.491,00 |
| 01.07.2026 | 74,30 | 77,50 | 73,10 | 75,20 | 2,04% | 532.369,00 |
| 30.06.2026 | 73,70 | 74,80 | 73,20 | 73,70 | 0,14% | 218.839,00 |
| 29.06.2026 | 74,60 | 74,80 | 73,30 | 73,60 | -0,67% | 84.798,00 |
| 26.06.2026 | 73,40 | 74,80 | 73,30 | 74,10 | 0,41% | 66.694,00 |
| 25.06.2026 | 74,10 | 75,30 | 73,30 | 73,80 | 0,27% | 392.019,00 |
| 24.06.2026 | 73,00 | 74,70 | 73,00 | 73,60 | -0,27% | 305.795,00 |
| 23.06.2026 | 73,50 | 75,30 | 73,50 | 73,80 | -1,99% | 109.843,00 |
| 22.06.2026 | 73,70 | 75,90 | 72,70 | 75,30 | 2,73% | 201.554,00 |
| 18.06.2026 | 74,70 | 75,20 | 73,30 | 73,30 | -1,48% | 1.015.493,00 |
| 17.06.2026 | 75,70 | 75,70 | 74,30 | 74,40 | -1,59% | 131.493,00 |
| 16.06.2026 | 76,60 | 77,50 | 75,20 | 75,60 | -1,43% | 122.714,00 |
| 15.06.2026 | 79,20 | 79,20 | 76,50 | 76,70 | -1,92% | 105.704,00 |
| 12.06.2026 | 77,40 | 79,20 | 77,10 | 78,20 | 1,43% | 110.009,00 |
| 11.06.2026 | 78,30 | 78,30 | 76,30 | 77,10 | -2,03% | 67.445,00 |
| 10.06.2026 | 76,60 | 79,10 | 76,20 | 78,70 | 3,69% | 82.477,00 |
| 09.06.2026 | 75,10 | 77,70 | 74,60 | 75,90 | 0,93% | 584.773,00 |
| 08.06.2026 | 75,10 | 75,90 | 74,20 | 75,20 | -0,53% | 156.426,00 |
| 05.06.2026 | 76,70 | 77,50 | 75,30 | 75,60 | -0,92% | 173.183,00 |
| 04.06.2026 | 75,80 | 76,30 | 75,10 | 76,30 | 1,06% | 202.527,00 |
| 03.06.2026 | 77,10 | 77,10 | 75,10 | 75,50 | -1,82% | 364.285,00 |
| 02.06.2026 | 78,80 | 78,80 | 76,90 | 76,90 | -0,39% | 529.475,00 |
| 01.06.2026 | 78,20 | 78,60 | 76,40 | 77,20 | -1,03% | 415.578,00 |
| 29.05.2026 | 79,70 | 79,70 | 77,60 | 78,00 | -0,13% | 6.860.141,00 |
| 28.05.2026 | 79,70 | 80,10 | 77,40 | 78,10 | -2,38% | 313.351,00 |
| 27.05.2026 | 78,50 | 80,00 | 77,40 | 80,00 | 2,17% | 344.126,00 |
| 26.05.2026 | 77,50 | 78,70 | 76,40 | 78,30 | 1,03% | 329.303,00 |
| 25.05.2026 | 76,40 | 77,90 | 76,40 | 77,50 | 1,44% | 158.993,00 |
| 22.05.2026 | 75,90 | 76,50 | 75,50 | 76,40 | 0,53% | 156.854,00 |
| 21.05.2026 | 76,10 | 77,50 | 75,40 | 76,00 | -0,13% | 164.498,00 |
| 20.05.2026 | 75,70 | 76,70 | 75,10 | 76,10 | 0,66% | 127.656,00 |
| 19.05.2026 | 75,00 | 76,50 | 75,00 | 75,60 | 0,80% | 131.357,00 |
| 18.05.2026 | 74,30 | 75,50 | 73,40 | 75,00 | 1,21% | 171.771,00 |
| 15.05.2026 | 74,40 | 74,60 | 72,90 | 74,10 | -0,54% | 180.453,00 |
| 13.05.2026 | 74,90 | 75,20 | 74,00 | 74,50 | -0,53% | 75.989,00 |
| 12.05.2026 | 74,00 | 75,50 | 73,80 | 74,90 | -0,40% | 680.428,00 |
| 11.05.2026 | 74,20 | 75,60 | 73,40 | 75,20 | 1,35% | 158.156,00 |
| 08.05.2026 | 76,00 | 76,00 | 73,60 | 74,20 | -1,85% | 173.125,00 |
| 07.05.2026 | 75,30 | 76,60 | 74,80 | 75,60 | 0,53% | 228.180,00 |
| 06.05.2026 | 75,20 | 76,80 | 74,30 | 75,20 | 1,08% | 411.769,00 |
| 05.05.2026 | 75,20 | 76,40 | 74,00 | 74,40 | -0,53% | 102.819,00 |
| 04.05.2026 | 75,10 | 75,80 | 73,70 | 74,80 | 1,49% | 235.301,00 |
| 30.04.2026 | 72,80 | 74,00 | 71,50 | 73,70 | 1,52% | 147.100,00 |
| 29.04.2026 | 73,80 | 73,80 | 71,60 | 72,60 | -1,49% | 86.058,00 |
| 28.04.2026 | 72,60 | 73,70 | 72,20 | 73,70 | 0,41% | 151.930,00 |
| 27.04.2026 | 74,00 | 74,40 | 73,00 | 73,40 | -0,81% | 104.277,00 |
| 24.04.2026 | 76,40 | 77,40 | 73,50 | 74,00 | -2,89% | 167.247,00 |
| 23.04.2026 | 75,90 | 77,00 | 75,70 | 76,20 | 0,66% | 449.981,00 |
| 22.04.2026 | 78,00 | 78,00 | 73,50 | 75,70 | -3,07% | 174.442,00 |
| 21.04.2026 | 78,80 | 80,10 | 77,80 | 78,10 | -0,76% | 498.232,00 |
| 20.04.2026 | 79,50 | 80,00 | 78,40 | 78,70 | -1,01% | 129.270,00 |
| 17.04.2026 | 78,60 | 80,50 | 78,40 | 79,50 | 0,63% | 331.194,00 |
| 16.04.2026 | 77,40 | 80,00 | 77,00 | 79,00 | 2,60% | 1.129.956,00 |
| 15.04.2026 | 76,10 | 77,40 | 75,90 | 77,00 | 1,18% | 824.949,00 |
| 14.04.2026 | 75,30 | 76,40 | 73,80 | 76,10 | 2,15% | 1.466.568,00 |
| 13.04.2026 | 72,70 | 75,00 | 72,70 | 74,50 | 0,95% | 309.135,00 |
| 10.04.2026 | 74,80 | 74,80 | 72,50 | 73,80 | -0,27% | 123.030,00 |
| 09.04.2026 | 73,10 | 74,50 | 71,60 | 74,00 | 2,21% | 260.411,00 |
| 08.04.2026 | 73,80 | 73,90 | 70,80 | 72,40 | 1,69% | 127.578,00 |
| 07.04.2026 | 71,60 | 72,90 | 70,60 | 71,20 | 0,28% | 145.141,00 |
| 02.04.2026 | 71,70 | 71,95 | 70,85 | 71,00 | -0,98% | 67.609,00 |
| 01.04.2026 | 71,15 | 72,95 | 71,15 | 71,70 | 2,36% | 188.789,00 |
| 31.03.2026 | 69,15 | 72,00 | 69,05 | 70,05 | 1,23% | 835.323,00 |
| 30.03.2026 | 67,60 | 69,40 | 66,80 | 69,20 | 2,37% | 260.789,00 |
| 27.03.2026 | 68,10 | 68,80 | 67,20 | 67,60 | -0,44% | 166.725,00 |
| 26.03.2026 | 70,00 | 70,00 | 67,65 | 67,90 | -2,16% | 101.038,00 |
| 25.03.2026 | 70,00 | 70,00 | 68,40 | 69,40 | 1,09% | 950.019,00 |
| 24.03.2026 | 67,05 | 69,30 | 66,95 | 68,65 | 1,55% | 512.268,00 |
| 23.03.2026 | 66,50 | 68,85 | 64,00 | 67,60 | 0,30% | 262.054,00 |
| 20.03.2026 | 68,75 | 69,85 | 66,80 | 67,40 | -1,61% | 5.437.795,00 |
| 19.03.2026 | 70,05 | 70,05 | 67,70 | 68,50 | -2,28% | 227.196,00 |
| 18.03.2026 | 72,15 | 73,45 | 69,75 | 70,10 | -4,30% | 411.166,00 |
| 17.03.2026 | 73,70 | 75,95 | 72,90 | 73,25 | -0,07% | 297.342,00 |
| 16.03.2026 | 71,60 | 73,75 | 71,05 | 73,30 | 2,37% | 146.541,00 |
| 13.03.2026 | 71,00 | 72,25 | 70,80 | 71,60 | -1,38% | 89.536,00 |
| 12.03.2026 | 74,95 | 74,95 | 71,00 | 72,60 | 1,33% | 126.789,00 |
| 11.03.2026 | 67,10 | 73,65 | 67,10 | 71,65 | -2,91% | 100.987,00 |
| 10.03.2026 | 74,65 | 74,65 | 72,15 | 73,80 | 2,71% | 165.034,00 |
| 09.03.2026 | 74,35 | 74,35 | 71,70 | 71,85 | -4,14% | 155.596,00 |
| 06.03.2026 | 75,20 | 75,85 | 74,35 | 74,95 | -0,20% | 90.017,00 |
| 05.03.2026 | 75,10 | 76,00 | 74,40 | 75,10 | -0,07% | 150.919,00 |
| 04.03.2026 | 75,15 | 75,70 | 73,70 | 75,15 | 1,42% | 126.124,00 |
| 03.03.2026 | 74,95 | 75,10 | 72,80 | 74,10 | -1,85% | 186.570,00 |
| 02.03.2026 | 76,00 | 77,55 | 74,85 | 75,50 | -1,95% | 212.819,00 |
| 27.02.2026 | 76,80 | 78,00 | 75,90 | 77,00 | 0,26% | 524.444,00 |
| 26.02.2026 | 77,00 | 77,20 | 76,10 | 76,80 | 0,72% | 698.146,00 |
| 25.02.2026 | 78,10 | 78,60 | 76,00 | 76,25 | -2,31% | 113.180,00 |
| 24.02.2026 | 77,25 | 78,80 | 76,05 | 78,05 | 0,84% | 145.648,00 |
| 23.02.2026 | 75,20 | 79,45 | 75,20 | 77,40 | 3,13% | 597.356,00 |
| 20.02.2026 | 71,85 | 76,95 | 71,25 | 75,05 | 5,26% | 2.222.166,00 |
| 19.02.2026 | 71,00 | 72,25 | 70,75 | 71,30 | -0,21% | 179.286,00 |
| 18.02.2026 | 73,25 | 73,30 | 70,55 | 71,45 | -2,06% | 136.363,00 |
| 17.02.2026 | 72,35 | 73,40 | 71,60 | 72,95 | 0,83% | 320.956,00 |
| 16.02.2026 | 72,60 | 74,55 | 70,80 | 72,35 | -1,30% | 288.321,00 |
| 13.02.2026 | 72,90 | 73,30 | 71,05 | 73,30 | 1,24% | 448.428,00 |