32,527SEK
0,70%
Echtzeit-Aktienkurs Intea Fastigheter AB
Bid:
Ask:
Aktienkurse zur Intea Fastigheter AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,30 | 32,50 | 32,30 | 32,30 | 0,31% | 26.981,00 |
| 08.07.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -0,92% | 71.743,00 |
| 07.07.2026 | 32,70 | 32,70 | 32,50 | 32,50 | -0,31% | 34.488,00 |
| 06.07.2026 | 32,70 | 32,90 | 32,50 | 32,60 | -0,31% | 121.528,00 |
| 03.07.2026 | 32,30 | 32,80 | 32,20 | 32,70 | 1,24% | 64.499,00 |
| 02.07.2026 | 32,30 | 32,50 | 32,20 | 32,30 | 0,00% | 54.775,00 |
| 01.07.2026 | 32,90 | 32,90 | 32,20 | 32,30 | -1,82% | 47.543,00 |
| 30.06.2026 | 32,50 | 32,90 | 32,40 | 32,90 | 1,23% | 24.378,00 |
| 29.06.2026 | 32,70 | 32,70 | 32,30 | 32,50 | -1,52% | 34.573,00 |
| 26.06.2026 | 32,40 | 33,10 | 32,40 | 33,00 | 1,85% | 188.523,00 |
| 25.06.2026 | 32,30 | 32,50 | 32,30 | 32,40 | 0,31% | 57.623,00 |
| 24.06.2026 | 31,90 | 32,30 | 31,80 | 32,30 | 1,25% | 88.999,00 |
| 23.06.2026 | 31,80 | 31,90 | 31,70 | 31,90 | 0,31% | 20.808,00 |
| 22.06.2026 | 31,90 | 31,90 | 31,80 | 31,80 | -0,31% | 16.007,00 |
| 18.06.2026 | 31,80 | 31,90 | 31,80 | 31,90 | 0,31% | 35.636,00 |
| 17.06.2026 | 31,90 | 32,00 | 31,80 | 31,80 | -0,31% | 37.181,00 |
| 16.06.2026 | 31,90 | 32,00 | 31,90 | 31,90 | -0,31% | 61.653,00 |
| 15.06.2026 | 32,10 | 32,20 | 31,90 | 32,00 | 0,00% | 26.679,00 |
| 12.06.2026 | 31,80 | 32,00 | 31,70 | 32,00 | 0,95% | 47.867,00 |
| 11.06.2026 | 31,60 | 31,80 | 31,60 | 31,70 | 0,32% | 107.418,00 |
| 10.06.2026 | 31,60 | 31,70 | 31,40 | 31,60 | 0,32% | 96.773,00 |
| 09.06.2026 | 31,70 | 31,80 | 31,30 | 31,50 | -0,63% | 108.012,00 |
| 08.06.2026 | 31,90 | 32,00 | 31,40 | 31,70 | -0,63% | 173.089,00 |
| 05.06.2026 | 32,00 | 32,10 | 31,90 | 31,90 | 0,00% | 37.606,00 |
| 04.06.2026 | 32,10 | 32,30 | 31,90 | 31,90 | -0,62% | 41.099,00 |
| 03.06.2026 | 32,60 | 32,60 | 32,10 | 32,10 | -0,93% | 768.772,00 |
| 02.06.2026 | 32,60 | 32,70 | 32,40 | 32,40 | -0,31% | 26.585,00 |
| 01.06.2026 | 33,00 | 33,00 | 32,40 | 32,50 | 0,62% | 71.916,00 |
| 29.05.2026 | 32,60 | 33,50 | 32,30 | 32,30 | -0,62% | 493.127,00 |
| 28.05.2026 | 32,30 | 32,70 | 32,20 | 32,50 | 0,62% | 177.026,00 |
| 27.05.2026 | 32,30 | 32,40 | 32,20 | 32,30 | 0,00% | 31.524,00 |
| 26.05.2026 | 32,20 | 32,50 | 32,10 | 32,30 | 0,62% | 120.206,00 |
| 25.05.2026 | 32,10 | 32,30 | 32,00 | 32,10 | 0,63% | 76.633,00 |
| 22.05.2026 | 32,00 | 32,10 | 31,90 | 31,90 | -0,31% | 18.038,00 |
| 21.05.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 25.961,00 |
| 20.05.2026 | 31,80 | 32,00 | 31,70 | 31,80 | 0,00% | 89.112,00 |
| 19.05.2026 | 31,90 | 32,00 | 31,80 | 31,80 | 0,00% | 159.490,00 |
| 18.05.2026 | 31,90 | 32,00 | 31,70 | 31,80 | -0,62% | 56.708,00 |
| 15.05.2026 | 31,90 | 32,00 | 31,80 | 32,00 | 0,63% | 25.129,00 |
| 13.05.2026 | 31,90 | 32,00 | 31,80 | 31,80 | -0,62% | 9.657,00 |
| 12.05.2026 | 31,70 | 32,00 | 31,70 | 32,00 | 0,95% | 50.517,00 |
| 11.05.2026 | 31,70 | 31,80 | 31,60 | 31,70 | -0,31% | 38.509,00 |
| 08.05.2026 | 31,70 | 31,80 | 31,60 | 31,80 | 0,32% | 35.104,00 |
| 07.05.2026 | 31,60 | 31,80 | 31,60 | 31,70 | 0,32% | 30.745,00 |
| 06.05.2026 | 31,50 | 31,60 | 31,40 | 31,60 | 0,32% | 44.979,00 |
| 05.05.2026 | 31,40 | 31,50 | 31,40 | 31,50 | 0,32% | 4.095,00 |
| 04.05.2026 | 31,40 | 31,60 | 31,30 | 31,40 | 0,00% | 150.907,00 |
| 30.04.2026 | 31,40 | 31,50 | 31,20 | 31,40 | 0,32% | 13.265,00 |
| 29.04.2026 | 31,20 | 31,40 | 31,20 | 31,30 | 0,64% | 132.666,00 |
| 28.04.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | 40.928,00 |
| 27.04.2026 | 31,10 | 31,20 | 31,10 | 31,10 | 0,00% | 99.117,00 |
| 24.04.2026 | 31,20 | 31,20 | 31,10 | 31,10 | -0,32% | 21.401,00 |
| 23.04.2026 | 31,20 | 31,40 | 31,00 | 31,20 | 0,00% | 128.584,00 |
| 22.04.2026 | 31,40 | 31,50 | 31,20 | 31,20 | -0,32% | 75.887,00 |
| 21.04.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 0,32% | 14.766,00 |
| 20.04.2026 | 31,30 | 31,50 | 31,20 | 31,20 | -0,64% | 51.107,00 |
| 17.04.2026 | 31,40 | 31,40 | 31,30 | 31,40 | 0,00% | 19.343,00 |
| 16.04.2026 | 31,60 | 31,60 | 31,30 | 31,40 | 0,00% | 111.220,00 |
| 15.04.2026 | 31,50 | 31,60 | 31,30 | 31,40 | 0,32% | 40.647,00 |
| 14.04.2026 | 31,60 | 31,60 | 31,30 | 31,30 | 0,00% | 35.344,00 |
| 13.04.2026 | 31,30 | 31,40 | 31,10 | 31,30 | 0,00% | 20.893,00 |
| 10.04.2026 | 31,50 | 31,50 | 31,10 | 31,30 | -0,32% | 41.517,00 |
| 09.04.2026 | 31,50 | 31,50 | 31,30 | 31,40 | 0,00% | 5.194,00 |
| 08.04.2026 | 31,50 | 31,70 | 31,30 | 31,40 | 0,64% | 34.820,00 |
| 07.04.2026 | 31,20 | 31,20 | 31,10 | 31,20 | 0,16% | 19.612,00 |
| 02.04.2026 | 31,10 | 31,15 | 31,00 | 31,15 | 0,32% | 28.658,00 |
| 01.04.2026 | 31,15 | 31,20 | 31,05 | 31,05 | -0,32% | 36.690,00 |
| 31.03.2026 | 30,65 | 31,15 | 30,65 | 31,15 | 1,63% | 75.902,00 |
| 30.03.2026 | 30,55 | 30,65 | 30,35 | 30,65 | -0,49% | 29.576,00 |
| 27.03.2026 | 31,05 | 31,05 | 30,80 | 30,80 | -0,48% | 22.848,00 |
| 26.03.2026 | 31,20 | 31,20 | 30,90 | 30,95 | 0,00% | 24.074,00 |
| 25.03.2026 | 30,90 | 31,00 | 30,80 | 30,95 | 0,65% | 55.260,00 |
| 24.03.2026 | 30,85 | 30,85 | 30,65 | 30,75 | -0,32% | 36.292,00 |
| 23.03.2026 | 31,25 | 31,25 | 30,55 | 30,85 | -1,12% | 299.791,00 |
| 20.03.2026 | 31,55 | 31,55 | 31,20 | 31,20 | -0,64% | 54.019,00 |
| 19.03.2026 | 31,60 | 31,65 | 31,35 | 31,40 | -0,63% | 52.525,00 |
| 18.03.2026 | 31,70 | 31,80 | 31,60 | 31,60 | -0,32% | 30.341,00 |
| 17.03.2026 | 31,60 | 31,80 | 31,60 | 31,70 | 0,48% | 91.560,00 |
| 16.03.2026 | 31,60 | 31,75 | 31,55 | 31,55 | 0,00% | 46.502,00 |
| 13.03.2026 | 31,55 | 31,70 | 31,55 | 31,55 | -0,16% | 22.544,00 |
| 12.03.2026 | 31,70 | 31,70 | 31,50 | 31,60 | -0,63% | 54.109,00 |
| 11.03.2026 | 31,75 | 31,80 | 31,55 | 31,80 | 0,47% | 68.933,00 |
| 10.03.2026 | 31,60 | 31,85 | 31,55 | 31,65 | 0,48% | 86.222,00 |
| 09.03.2026 | 31,70 | 31,70 | 31,30 | 31,50 | -0,63% | 67.230,00 |
| 06.03.2026 | 31,85 | 31,90 | 31,60 | 31,70 | -0,31% | 27.246,00 |
| 05.03.2026 | 31,85 | 31,95 | 31,80 | 31,80 | -0,16% | 19.357,00 |
| 04.03.2026 | 31,55 | 31,90 | 31,55 | 31,85 | 0,63% | 35.660,00 |
| 03.03.2026 | 31,85 | 31,85 | 31,60 | 31,65 | -0,31% | 25.249,00 |
| 02.03.2026 | 31,95 | 31,95 | 31,75 | 31,75 | -0,78% | 39.782,00 |
| 27.02.2026 | 31,85 | 32,00 | 31,85 | 32,00 | 0,47% | 54.358,00 |
| 26.02.2026 | 32,00 | 32,00 | 31,80 | 31,85 | 0,16% | 30.034,00 |
| 25.02.2026 | 31,80 | 31,90 | 31,70 | 31,80 | 0,00% | 66.408,00 |
| 24.02.2026 | 31,80 | 31,85 | 31,70 | 31,80 | 0,32% | 113.300,00 |
| 23.02.2026 | 31,65 | 31,70 | 31,60 | 31,70 | 0,32% | 45.906,00 |
| 20.02.2026 | 31,55 | 31,65 | 31,55 | 31,60 | 0,32% | 167.628,00 |
| 19.02.2026 | 31,60 | 31,65 | 31,50 | 31,50 | -0,32% | 231.503,00 |
| 18.02.2026 | 31,50 | 31,60 | 31,40 | 31,60 | 0,64% | 188.979,00 |
| 17.02.2026 | 31,35 | 31,50 | 31,30 | 31,40 | 0,00% | 520.500,00 |
| 16.02.2026 | 31,55 | 31,60 | 31,35 | 31,40 | -0,48% | 516.452,00 |
| 13.02.2026 | 31,55 | 31,60 | 31,45 | 31,55 | 0,00% | 109.890,00 |