62,675SEK
-0,52%
Echtzeit-Aktienkurs INTEA FASTIGHETER B O.N.
Bid:
Ask:
Aktienkurse zur INTEA FASTIGHETER B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 63,10 | 63,60 | 62,20 | 62,40 | -0,95% | 112.125,00 |
| 23.10.2026 | 62,50 | 63,00 | 60,90 | 63,00 | 0,96% | 140.380,00 |
| 22.10.2026 | 65,00 | 65,00 | 61,40 | 62,40 | -2,50% | 431.869,00 |
| 21.10.2026 | 66,00 | 66,00 | 63,80 | 64,00 | -0,62% | 93.473,00 |
| 20.10.2026 | 62,40 | 64,50 | 62,40 | 64,40 | 1,58% | 93.854,00 |
| 19.10.2026 | 64,10 | 64,10 | 62,40 | 63,40 | -1,40% | 284.620,00 |
| 16.10.2026 | 62,80 | 64,30 | 62,60 | 64,30 | 2,23% | 747.534,00 |
| 15.10.2026 | 63,30 | 63,60 | 62,60 | 62,90 | 0,00% | 130.851,00 |
| 14.10.2026 | 62,60 | 63,80 | 62,60 | 62,90 | 0,32% | 201.901,00 |
| 13.10.2026 | 63,30 | 64,10 | 62,50 | 62,70 | -0,63% | 107.677,00 |
| 12.10.2026 | 63,10 | 63,70 | 62,60 | 63,10 | -0,47% | 913.464,00 |
| 09.10.2026 | 64,40 | 64,90 | 62,70 | 63,40 | -0,94% | 59.849,00 |
| 08.10.2026 | 64,80 | 65,00 | 63,30 | 64,00 | -1,39% | 270.980,00 |
| 07.10.2026 | 66,60 | 66,80 | 64,50 | 64,90 | -2,70% | 155.892,00 |
| 06.10.2026 | 66,50 | 67,40 | 66,10 | 66,70 | 0,30% | 88.293,00 |
| 05.10.2026 | 65,90 | 66,90 | 65,20 | 66,50 | 0,76% | 257.767,00 |
| 02.10.2026 | 64,90 | 66,60 | 64,70 | 66,00 | 1,23% | 214.687,00 |
| 01.10.2026 | 65,40 | 66,20 | 64,80 | 65,20 | -1,51% | 115.729,00 |
| 30.09.2026 | 67,10 | 67,40 | 65,50 | 66,20 | -1,34% | 167.585,00 |
| 29.09.2026 | 68,00 | 68,60 | 66,80 | 67,10 | -1,03% | 124.786,00 |
| 28.09.2026 | 69,30 | 70,00 | 67,30 | 67,80 | -1,45% | 297.923,00 |
| 25.09.2026 | 70,50 | 71,00 | 68,80 | 68,80 | -1,99% | 480.571,00 |
| 24.09.2026 | 72,00 | 72,60 | 69,90 | 70,20 | -2,64% | 146.315,00 |
| 23.09.2026 | 72,40 | 73,20 | 71,80 | 72,10 | -0,83% | 97.861,00 |
| 22.09.2026 | 72,60 | 74,00 | 72,20 | 72,70 | -0,41% | 403.057,00 |
| 21.09.2026 | 72,70 | 73,10 | 71,10 | 73,00 | -0,27% | 294.945,00 |
| 18.09.2026 | 71,40 | 73,20 | 70,70 | 73,20 | 2,23% | 1.133.945,00 |
| 17.09.2026 | 70,80 | 73,80 | 70,80 | 71,60 | 1,13% | 116.153,00 |
| 16.09.2026 | 70,60 | 71,40 | 70,40 | 70,80 | 0,43% | 107.459,00 |
| 15.09.2026 | 70,70 | 71,00 | 69,00 | 70,50 | -0,56% | 186.565,00 |
| 14.09.2026 | 72,00 | 72,40 | 70,90 | 70,90 | -1,12% | 131.902,00 |
| 11.09.2026 | 73,10 | 73,10 | 71,60 | 71,70 | -0,42% | 58.424,00 |
| 10.09.2026 | 71,30 | 73,00 | 71,30 | 72,00 | 0,14% | 168.528,00 |
| 09.09.2026 | 72,20 | 72,40 | 71,20 | 71,90 | 0,28% | 149.611,00 |
| 08.09.2026 | 73,20 | 73,70 | 71,70 | 71,70 | -1,51% | 445.118,00 |
| 07.09.2026 | 72,40 | 73,80 | 72,00 | 72,80 | 0,97% | 132.971,00 |
| 04.09.2026 | 72,60 | 73,20 | 71,60 | 72,10 | -1,23% | 323.581,00 |
| 03.09.2026 | 71,20 | 73,00 | 70,90 | 73,00 | 2,10% | 135.310,00 |
| 02.09.2026 | 71,60 | 72,70 | 70,90 | 71,50 | -1,11% | 422.304,00 |
| 01.09.2026 | 73,00 | 73,10 | 71,20 | 72,30 | -1,09% | 181.904,00 |
| 31.08.2026 | 72,90 | 73,10 | 71,10 | 73,10 | 0,00% | 304.602,00 |
| 28.08.2026 | 72,40 | 73,30 | 72,40 | 73,10 | 1,39% | 78.847,00 |
| 27.08.2026 | 72,90 | 72,90 | 71,60 | 72,10 | -0,69% | 85.713,00 |
| 26.08.2026 | 72,60 | 73,90 | 72,50 | 72,60 | -0,82% | 88.979,00 |
| 25.08.2026 | 72,70 | 73,80 | 72,60 | 73,20 | 0,27% | 63.571,00 |
| 24.08.2026 | 73,40 | 73,40 | 72,50 | 73,00 | -0,54% | 65.253,00 |
| 21.08.2026 | 72,50 | 73,70 | 72,20 | 73,40 | 1,66% | 70.690,00 |
| 20.08.2026 | 72,20 | 72,70 | 71,70 | 72,20 | -0,41% | 92.510,00 |
| 19.08.2026 | 73,90 | 73,90 | 71,60 | 72,50 | -0,14% | 67.591,00 |
| 18.08.2026 | 71,80 | 72,90 | 71,60 | 72,60 | 1,11% | 73.001,00 |
| 17.08.2026 | 72,80 | 72,90 | 71,70 | 71,80 | -1,64% | 476.311,00 |
| 14.08.2026 | 73,10 | 73,90 | 72,20 | 73,00 | -0,82% | 93.391,00 |
| 13.08.2026 | 73,60 | 73,90 | 72,90 | 73,60 | 0,14% | 83.976,00 |
| 12.08.2026 | 72,70 | 73,60 | 72,00 | 73,50 | 1,52% | 117.941,00 |
| 11.08.2026 | 72,10 | 72,60 | 71,40 | 72,40 | -0,14% | 67.411,00 |
| 10.08.2026 | 73,10 | 73,40 | 72,00 | 72,50 | -1,09% | 105.532,00 |
| 07.08.2026 | 73,10 | 73,90 | 72,50 | 73,30 | 0,27% | 47.958,00 |
| 06.08.2026 | 73,40 | 74,70 | 72,90 | 73,10 | -1,35% | 88.170,00 |
| 05.08.2026 | 74,40 | 75,30 | 73,70 | 74,10 | -0,54% | 64.422,00 |
| 04.08.2026 | 74,20 | 75,60 | 73,80 | 74,50 | -0,13% | 80.328,00 |
| 03.08.2026 | 73,70 | 74,80 | 72,80 | 74,60 | 1,08% | 96.699,00 |
| 31.07.2026 | 75,10 | 76,50 | 73,50 | 73,80 | -1,86% | 125.510,00 |
| 30.07.2026 | 74,20 | 76,20 | 73,80 | 75,20 | 0,80% | 109.467,00 |
| 29.07.2026 | 74,90 | 75,30 | 74,00 | 74,60 | -0,40% | 112.522,00 |
| 28.07.2026 | 73,00 | 75,30 | 73,00 | 74,90 | 2,18% | 109.609,00 |
| 27.07.2026 | 73,50 | 73,90 | 72,80 | 73,30 | 0,27% | 112.969,00 |
| 24.07.2026 | 71,30 | 73,50 | 71,30 | 73,10 | 2,38% | 229.772,00 |
| 23.07.2026 | 71,80 | 73,60 | 71,40 | 71,40 | -0,83% | 151.713,00 |
| 22.07.2026 | 73,40 | 74,40 | 72,00 | 72,00 | -0,69% | 125.552,00 |
| 21.07.2026 | 72,30 | 73,70 | 71,80 | 72,50 | 0,28% | 332.180,00 |
| 20.07.2026 | 73,50 | 73,90 | 72,30 | 72,30 | -1,90% | 97.053,00 |
| 17.07.2026 | 74,00 | 75,00 | 73,50 | 73,70 | -0,94% | 361.618,00 |
| 16.07.2026 | 75,30 | 76,30 | 73,90 | 74,40 | -1,06% | 176.717,00 |
| 15.07.2026 | 75,00 | 76,30 | 74,40 | 75,20 | 0,00% | 120.668,00 |
| 14.07.2026 | 74,80 | 75,60 | 73,90 | 75,20 | 0,13% | 109.951,00 |
| 13.07.2026 | 74,80 | 75,90 | 74,10 | 75,10 | 0,13% | 127.462,00 |
| 10.07.2026 | 76,40 | 78,30 | 75,00 | 75,00 | -1,32% | 320.789,00 |
| 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 |