23,550€
Echtzeit-Aktienkurs NP3 Fastigheter AB
Bid:
Ask:
Aktienkurse zur NP3 Fastigheter AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 23,33 | 23,70 | 23,13 | 23,55 | 0,00% | - |
| 22.05.2025 | 23,50 | 23,55 | 23,50 | 23,55 | -0,63% | - |
| 21.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,04% | - |
| 20.05.2025 | 23,80 | 23,95 | 23,80 | 23,95 | -0,21% | - |
| 19.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | - |
| 16.05.2025 | 23,85 | 23,95 | 23,85 | 23,95 | 0,63% | - |
| 15.05.2025 | 23,55 | 23,80 | 23,55 | 23,80 | 0,63% | - |
| 14.05.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -2,07% | - |
| 13.05.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 2,55% | - |
| 12.05.2025 | 23,90 | 23,90 | 23,55 | 23,55 | -1,05% | - |
| 09.05.2025 | 23,70 | 23,80 | 23,55 | 23,80 | -0,42% | - |
| 08.05.2025 | 23,40 | 23,90 | 23,40 | 23,90 | 5,29% | - |
| 07.05.2025 | 22,65 | 23,20 | 22,65 | 22,70 | -0,22% | 270,00 |
| 06.05.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -1,09% | - |
| 05.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,66% | - |
| 02.05.2025 | 21,85 | 22,85 | 21,85 | 22,85 | 3,86% | - |
| 30.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 29.04.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -0,23% | - |
| 28.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,56% | - |
| 25.04.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 3,46% | - |
| 24.04.2025 | 21,70 | 21,70 | 21,65 | 21,65 | -3,78% | - |
| 23.04.2025 | 22,35 | 22,50 | 22,35 | 22,50 | 4,17% | - |
| 22.04.2025 | 21,35 | 21,60 | 21,35 | 21,60 | 2,61% | - |
| 17.04.2025 | 21,00 | 21,05 | 21,00 | 21,05 | 0,96% | - |
| 16.04.2025 | 20,70 | 20,85 | 20,70 | 20,85 | 2,71% | - |
| 15.04.2025 | 20,05 | 20,30 | 20,05 | 20,30 | 3,26% | - |
| 14.04.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 3,36% | - |
| 11.04.2025 | 19,26 | 19,26 | 19,02 | 19,02 | 2,70% | - |
| 10.04.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 1,54% | - |
| 09.04.2025 | 19,22 | 19,22 | 18,24 | 18,24 | -5,39% | - |
| 08.04.2025 | 19,24 | 19,28 | 19,24 | 19,28 | 0,63% | - |
| 07.04.2025 | 19,68 | 19,68 | 19,16 | 19,16 | -15,22% | - |
| 04.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,66% | - |
| 03.04.2025 | 22,20 | 22,75 | 22,20 | 22,75 | 2,25% | - |
| 02.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 1,83% | - |
| 01.04.2025 | 21,50 | 21,85 | 21,50 | 21,85 | 0,69% | 37,00 |
| 31.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,70% | - |
| 28.03.2025 | 21,35 | 21,55 | 21,35 | 21,55 | 2,86% | - |
| 27.03.2025 | 20,90 | 20,95 | 20,90 | 20,95 | -0,24% | - |
| 26.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,45% | - |
| 24.03.2025 | 20,95 | 20,95 | 20,70 | 20,70 | -0,72% | - |
| 21.03.2025 | 21,10 | 21,10 | 20,85 | 20,85 | -1,65% | - |
| 20.03.2025 | 21,15 | 21,20 | 21,15 | 21,20 | 0,24% | - |
| 19.03.2025 | 21,10 | 21,15 | 21,10 | 21,15 | -1,17% | - |
| 18.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 17.03.2025 | 21,15 | 21,15 | 21,00 | 21,00 | 2,94% | - |
| 14.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,21% | - |
| 13.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,90% | - |
| 12.03.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | - |
| 11.03.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -2,76% | - |
| 10.03.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | - |
| 07.03.2025 | 21,45 | 21,75 | 21,45 | 21,75 | -0,23% | - |
| 06.03.2025 | 22,25 | 22,25 | 21,80 | 21,80 | -5,22% | - |
| 05.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 04.03.2025 | 23,00 | 23,00 | 22,90 | 22,90 | 0,00% | - |
| 03.03.2025 | 23,40 | 23,40 | 22,90 | 22,90 | 0,44% | - |
| 28.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 27.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,49% | - |
| 26.02.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 2,63% | - |
| 25.02.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 1,56% | - |
| 24.02.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 21.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 20.02.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -2,55% | - |
| 19.02.2025 | 23,65 | 23,65 | 23,50 | 23,50 | -0,42% | - |
| 18.02.2025 | 24,30 | 24,30 | 23,60 | 23,60 | -2,68% | - |
| 17.02.2025 | 24,15 | 24,25 | 24,15 | 24,25 | 1,04% | - |
| 14.02.2025 | 24,15 | 24,15 | 24,00 | 24,00 | 1,91% | - |
| 13.02.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,64% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,65% | - |
| 11.02.2025 | 23,95 | 23,95 | 23,25 | 23,25 | -3,13% | - |
| 10.02.2025 | 23,85 | 24,00 | 23,85 | 24,00 | 0,63% | - |
| 07.02.2025 | 23,90 | 23,90 | 23,85 | 23,85 | 1,71% | - |
| 06.02.2025 | 23,90 | 23,90 | 23,45 | 23,45 | 2,40% | - |
| 05.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 04.02.2025 | 22,75 | 22,90 | 22,75 | 22,90 | 1,78% | - |
| 03.02.2025 | 22,75 | 22,95 | 22,50 | 22,50 | -1,32% | 4,00 |
| 31.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,35% | - |
| 30.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,86% | - |
| 29.01.2025 | 22,15 | 22,15 | 21,45 | 21,45 | -1,15% | - |
| 28.01.2025 | 21,90 | 21,90 | 21,70 | 21,70 | 0,23% | - |
| 27.01.2025 | 21,25 | 21,65 | 21,25 | 21,65 | 2,61% | - |
| 24.01.2025 | 21,65 | 21,65 | 21,10 | 21,10 | -2,09% | - |
| 23.01.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 2,38% | - |
| 22.01.2025 | 20,95 | 21,05 | 20,95 | 21,05 | 1,45% | - |
| 21.01.2025 | 20,50 | 20,75 | 20,50 | 20,75 | 0,97% | - |
| 20.01.2025 | 20,50 | 20,75 | 20,30 | 20,55 | 0,24% | - |
| 17.01.2025 | 20,35 | 20,70 | 20,35 | 20,50 | 0,74% | - |
| 16.01.2025 | 20,20 | 20,35 | 20,20 | 20,35 | 0,74% | - |
| 15.01.2025 | 19,56 | 20,45 | 19,56 | 20,20 | 3,27% | - |
| 14.01.2025 | 19,08 | 19,62 | 19,08 | 19,56 | 2,52% | - |
| 13.01.2025 | 19,46 | 19,68 | 19,08 | 19,08 | -2,05% | - |
| 10.01.2025 | 19,82 | 19,82 | 19,48 | 19,48 | -1,72% | - |
| 09.01.2025 | 19,58 | 19,96 | 19,58 | 19,82 | 1,23% | - |
| 08.01.2025 | 20,15 | 20,60 | 19,58 | 19,58 | -2,83% | - |
| 07.01.2025 | 20,90 | 20,90 | 20,15 | 20,15 | -3,36% | - |
| 06.01.2025 | 20,95 | 21,05 | 20,85 | 20,85 | -0,48% | - |
| 03.01.2025 | 21,65 | 21,70 | 20,95 | 20,95 | -3,01% | - |
| 02.01.2025 | 21,65 | 21,75 | 21,45 | 21,60 | 0,47% | - |
| 30.12.2024 | 21,25 | 21,50 | 21,25 | 21,50 | 1,18% | - |