Fastighets AB Balder (BALDb)

BALDb
🏛️ Schweden →
67.34
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 71.46 72.28 71.24 71.52 1.1M
2023-12-28 71.74 72.00 71.14 71.38 0.8M
2023-12-27 71.30 72.44 70.76 71.52 1.1M
2023-12-22 69.20 71.44 69.10 71.26 1.6M
2023-12-21 68.48 70.12 68.20 69.74 1.1M
2023-12-20 70.00 70.50 68.18 69.18 1.5M
2023-12-19 69.24 70.76 69.04 69.62 1.1M
2023-12-18 69.70 69.98 68.40 69.24 1.2M
2023-12-15 70.68 72.12 69.40 70.12 5.2M
2023-12-14 70.00 74.00 70.00 70.76 5.6M
2023-12-13 65.54 66.58 64.64 66.26 1.9M
2023-12-12 66.14 66.14 64.74 65.38 1.8M
2023-12-11 64.68 66.52 63.88 66.14 2.1M
2023-12-08 67.44 67.64 64.80 65.10 3.1M
2023-12-07 65.72 67.88 64.70 67.40 4.4M
2023-12-06 64.96 66.86 64.44 66.10 2.8M
2023-12-05 63.50 66.98 63.48 65.92 3.9M
2023-12-04 63.24 64.20 63.00 63.40 1.8M
2023-12-01 62.08 63.24 61.44 63.24 2.0M
2023-11-30 62.42 63.26 61.86 61.86 5.9M
2023-11-29 62.16 63.50 62.16 62.82 1.7M
2023-11-28 61.98 63.40 61.10 62.00 2.8M
2023-11-27 61.62 63.38 61.52 63.18 1.1M
2023-11-24 62.30 62.98 61.40 61.76 0.9M
2023-11-23 61.58 64.36 61.40 62.60 2.3M
2023-11-22 60.76 62.22 60.60 61.56 1.3M
2023-11-21 63.46 63.52 60.46 60.88 2.0M
2023-11-20 61.94 63.80 61.24 63.50 2.6M
2023-11-17 60.78 63.38 60.72 61.88 3.1M
2023-11-16 60.64 61.64 60.38 60.78 2.0M
2023-11-15 63.26 64.72 60.66 60.84 6.4M
2023-11-14 55.56 63.26 55.48 63.26 6.6M
2023-11-13 55.18 55.74 54.68 54.88 2.0M
2023-11-10 54.50 55.00 53.60 54.92 1.8M
2023-11-09 53.16 55.58 53.16 55.50 2.5M
2023-11-08 54.78 54.78 53.18 53.68 1.9M
2023-11-07 53.44 55.30 53.40 55.00 2.3M
2023-11-06 54.68 55.28 53.30 53.70 3.3M
2023-11-03 52.38 54.32 52.28 54.00 3.4M
2023-11-02 48.00 52.60 48.00 52.16 3.3M
2023-11-01 47.25 48.09 46.48 47.44 2.4M
2023-10-31 45.24 47.50 44.83 47.19 2.1M
2023-10-30 45.15 46.10 44.52 44.68 2.0M
2023-10-27 44.44 45.20 44.00 45.13 1.7M
2023-10-26 42.90 44.69 42.41 44.59 2.5M
2023-10-25 46.20 46.20 42.24 43.72 4.4M
2023-10-24 46.01 47.38 44.75 45.97 3.1M
2023-10-23 45.62 45.84 43.80 45.80 2.5M
2023-10-20 44.06 45.98 43.14 45.56 2.6M
2023-10-19 45.50 45.71 44.48 44.72 1.8M
2023-10-18 46.97 47.40 45.52 45.64 2.2M
2023-10-17 48.97 49.34 46.56 47.03 1.6M
2023-10-16 49.04 49.60 48.42 48.93 1.0M
2023-10-13 49.78 50.06 48.57 49.04 2.7M
2023-10-12 50.72 52.64 50.08 50.08 2.7M
2023-10-11 48.95 50.60 48.64 50.44 4.4M
2023-10-10 47.80 49.83 47.80 49.05 1.8M
2023-10-09 47.00 47.50 46.45 47.25 1.0M
2023-10-06 47.44 47.88 45.78 47.44 2.0M
2023-10-05 46.17 47.10 45.71 47.10 2.1M
2023-10-04 45.55 46.40 44.85 45.77 2.5M
2023-10-03 48.04 48.34 45.71 45.99 2.1M
2023-10-02 49.30 50.80 47.90 48.28 2.0M
2023-09-29 47.73 49.83 46.72 49.30 4.7M
2023-09-28 47.47 48.05 46.59 47.94 2.2M
2023-09-27 49.15 49.56 47.47 47.65 2.3M
2023-09-26 50.50 50.52 48.40 49.15 4.2M
2023-09-25 50.22 51.64 50.16 51.54 2.4M
2023-09-22 50.96 51.80 49.73 50.30 2.3M
2023-09-21 51.72 52.94 51.06 51.56 1.9M
2023-09-20 51.50 52.78 51.38 52.50 1.8M
2023-09-19 50.90 52.16 50.90 51.30 1.3M
2023-09-18 52.20 52.58 50.86 51.12 1.9M
2023-09-15 54.00 54.54 52.46 52.64 2.9M
2023-09-14 50.98 53.48 50.98 53.48 3.7M
2023-09-13 51.06 51.88 50.14 50.98 2.0M
2023-09-12 52.60 52.66 50.82 51.32 1.3M
2023-09-11 51.24 52.78 51.24 52.60 1.6M
2023-09-08 52.68 52.70 50.96 51.24 1.1M
2023-09-07 51.84 52.26 51.40 52.14 3.0M
2023-09-06 51.20 52.62 50.60 52.00 2.2M
2023-09-05 52.30 52.66 51.16 51.24 1.7M
2023-09-04 52.88 53.34 52.40 52.68 1.3M
2023-09-01 52.00 53.34 51.22 52.32 2.9M
2023-08-31 50.20 52.84 50.16 52.50 4.3M
2023-08-30 49.85 51.26 49.46 50.12 1.2M
2023-08-29 49.80 50.70 48.91 49.85 1.3M
2023-08-28 49.11 49.73 48.67 49.61 0.9M
2023-08-25 48.58 49.94 48.34 48.60 1.0M
2023-08-24 48.71 50.20 48.70 48.84 1.3M
2023-08-23 47.10 48.64 46.76 48.39 1.3M
2023-08-22 46.59 47.39 46.40 47.10 1.3M
2023-08-21 47.62 47.74 45.90 46.09 1.7M
2023-08-18 48.30 48.94 47.02 47.62 1.5M
2023-08-17 49.75 49.98 48.29 48.49 1.5M
2023-08-16 50.46 50.50 49.42 50.06 1.3M
2023-08-15 51.00 51.14 49.51 50.64 3.1M
2023-08-14 50.20 52.64 50.02 51.08 3.3M
2023-08-11 50.40 51.64 49.88 50.54 2.0M
2023-08-10 48.32 52.14 48.09 51.08 4.3M
2023-08-09 47.49 48.27 47.25 47.91 1.2M
2023-08-08 47.00 47.63 46.73 46.94 1.2M
2023-08-07 48.41 48.41 47.36 47.49 1.4M
2023-08-04 48.00 48.76 47.41 48.62 1.6M
2023-08-03 47.49 48.61 47.15 47.66 1.3M
2023-08-02 47.94 48.18 47.15 47.62 1.6M
2023-08-01 49.00 49.04 48.17 48.32 1.6M
2023-07-31 49.20 49.71 48.46 49.14 1.4M
2023-07-28 49.00 49.60 48.30 49.49 1.5M
2023-07-27 50.00 50.72 49.53 49.53 1.8M
2023-07-26 49.00 49.86 48.44 49.66 1.4M
2023-07-25 48.93 49.09 47.43 48.91 2.1M
2023-07-24 48.13 49.78 48.00 48.84 3.1M
2023-07-21 47.95 48.83 47.06 48.45 2.1M
2023-07-20 48.23 49.05 47.94 48.20 2.4M
2023-07-19 45.92 48.27 45.18 48.08 4.8M
2023-07-18 42.87 45.86 42.56 45.40 3.7M
2023-07-17 43.13 43.55 42.41 43.37 1.8M
2023-07-14 44.31 44.42 42.71 43.49 2.6M
2023-07-13 44.80 45.64 44.23 44.90 2.8M
2023-07-12 43.46 45.55 42.30 45.00 3.6M
2023-07-11 41.91 43.38 41.40 43.13 2.1M
2023-07-10 42.04 42.70 41.09 41.32 1.6M
2023-07-07 41.76 42.38 41.05 42.28 1.7M
2023-07-06 42.79 43.42 41.40 41.64 2.8M
2023-07-05 42.44 43.83 41.99 43.39 2.6M
2023-07-04 41.04 43.80 41.00 43.43 2.6M
2023-07-03 39.82 41.17 39.38 41.04 2.0M
2023-06-30 39.00 39.82 38.78 39.36 2.3M
2023-06-29 38.56 39.37 38.30 38.89 2.9M
2023-06-28 37.93 38.81 37.38 38.60 2.5M
2023-06-27 38.38 38.48 37.19 37.63 2.3M
2023-06-26 37.76 38.71 37.43 37.93 2.8M
2023-06-22 37.74 38.72 37.40 37.94 2.1M
2023-06-21 38.30 38.66 37.32 38.18 2.6M
2023-06-20 39.37 39.38 38.16 38.30 1.9M
2023-06-19 39.84 40.14 38.80 39.43 3.3M
2023-06-16 41.60 41.60 39.88 40.17 5.1M
2023-06-15 42.48 42.74 40.71 41.17 2.5M
2023-06-14 41.11 43.25 40.96 42.44 2.3M
2023-06-13 41.98 42.10 40.95 41.25 1.6M
2023-06-12 42.99 42.99 41.18 41.58 2.4M
2023-06-09 42.37 43.48 41.72 43.12 1.6M
2023-06-08 41.90 43.07 41.22 42.07 2.0M
2023-06-07 40.17 43.48 40.17 42.45 4.9M
2023-06-05 39.54 41.80 39.00 40.07 2.9M
2023-06-02 37.09 40.20 37.06 39.54 6.0M
2023-06-01 36.62 36.79 35.50 36.50 4.0M
2023-05-31 36.58 36.74 35.47 36.44 7.3M
2023-05-30 38.01 38.37 36.97 37.04 2.7M
2023-05-29 39.11 39.43 37.32 37.57 2.8M
2023-05-26 39.17 39.31 38.20 38.74 2.2M
2023-05-25 39.63 40.26 38.97 38.97 3.0M
2023-05-24 40.53 40.75 39.57 39.63 3.0M
2023-05-23 39.80 41.93 39.65 41.25 2.6M
2023-05-22 38.90 40.01 38.64 40.01 1.9M
2023-05-19 39.36 39.63 38.28 38.96 2.3M
2023-05-17 39.45 39.49 38.10 38.77 1.6M
2023-05-16 40.05 40.74 39.50 39.83 2.9M
2023-05-15 39.00 40.32 38.58 40.17 3.9M
2023-05-12 41.02 41.50 38.63 39.14 5.5M
2023-05-11 42.00 42.74 39.97 40.84 4.1M
2023-05-10 39.77 40.82 38.91 39.90 4.6M
2023-05-09 42.46 42.46 38.97 39.73 4.2M
2023-05-08 44.84 45.09 41.71 42.62 3.2M
2023-05-05 44.74 45.77 43.97 44.61 2.0M
2023-05-04 44.25 44.55 41.43 44.13 2.3M
2023-05-03 44.20 44.80 43.15 44.08 1.9M
2023-05-02 47.00 47.26 44.02 44.02 3.0M
2023-04-28 47.96 48.83 46.37 47.59 2.8M
2023-04-27 44.42 48.15 44.33 47.71 2.7M
2023-04-26 46.20 46.63 44.20 45.46 3.4M
2023-04-25 46.74 47.00 45.28 46.20 2.9M
2023-04-24 47.50 47.93 46.72 47.11 2.9M
2023-04-21 47.35 47.96 46.60 47.60 1.8M
2023-04-20 47.67 48.87 47.15 47.35 1.9M
2023-04-19 47.49 48.05 46.20 47.67 2.3M
2023-04-18 49.10 49.49 48.01 48.07 2.9M
2023-04-17 48.43 49.65 48.35 49.04 3.1M
2023-04-14 46.59 49.10 46.59 48.44 3.3M
2023-04-13 45.60 46.37 45.24 46.02 2.2M
2023-04-12 45.19 47.20 45.16 45.79 4.1M
2023-04-11 43.41 44.63 43.32 44.39 2.9M
2023-04-06 42.38 42.94 41.90 42.86 1.3M
2023-04-05 43.37 43.40 41.33 42.12 3.2M
2023-04-04 42.70 44.35 42.62 43.59 3.4M
2023-04-03 43.50 43.50 42.12 42.52 3.1M
2023-03-31 42.40 42.82 41.35 42.51 3.8M
2023-03-30 39.65 42.45 39.52 42.30 4.2M
2023-03-29 37.31 39.16 36.62 39.16 5.1M
2023-03-28 39.79 40.15 36.75 37.00 6.5M
2023-03-27 40.01 40.02 38.65 39.41 2.9M
2023-03-24 40.64 40.98 38.45 39.00 4.5M
2023-03-23 40.70 41.45 39.85 40.89 4.0M
2023-03-22 44.04 44.04 40.65 40.70 5.4M
2023-03-21 44.14 44.46 43.55 44.04 3.3M
2023-03-20 44.00 44.35 43.07 44.01 4.3M
2023-03-17 46.00 46.55 43.42 44.25 6.5M
2023-03-16 46.77 47.29 44.00 45.85 3.8M
2023-03-15 47.59 47.60 45.05 46.49 3.5M
2023-03-14 47.39 48.72 47.39 47.99 2.8M
2023-03-13 45.80 47.57 44.25 47.35 4.6M
2023-03-10 46.80 47.05 45.08 45.35 6.5M
2023-03-09 49.50 49.53 47.22 47.73 3.1M
2023-03-08 50.12 50.65 49.35 49.89 2.2M
2023-03-07 50.98 52.09 50.20 50.55 2.3M
2023-03-06 51.58 52.00 50.34 51.29 1.8M
2023-03-03 50.17 51.22 50.17 50.97 2.6M
2023-03-02 49.15 50.73 49.03 49.94 2.1M
2023-03-01 49.68 50.60 48.70 49.42 5.9M
2023-02-28 51.00 52.25 50.42 52.02 4.0M
2023-02-27 49.64 51.30 49.64 51.00 1.4M
2023-02-24 51.80 51.89 49.26 49.51 2.9M
2023-02-23 51.50 52.36 50.84 51.38 2.5M
2023-02-22 50.07 51.78 50.03 51.44 3.0M
2023-02-21 52.90 52.94 49.96 50.40 3.3M
2023-02-20 53.60 54.27 52.74 53.32 2.8M
2023-02-17 54.00 54.21 52.67 53.33 4.3M
2023-02-16 53.00 55.58 51.78 54.55 20.8M
2023-02-15 57.08 57.70 55.30 57.40 2.0M
2023-02-14 57.24 59.40 56.59 57.75 2.5M
2023-02-13 55.96 57.03 53.99 56.98 2.7M
2023-02-10 53.88 58.27 53.88 56.36 5.3M
2023-02-09 55.91 56.15 52.68 53.62 3.2M
2023-02-08 55.45 57.61 55.45 55.80 2.9M
2023-02-07 54.89 55.03 53.42 54.68 1.9M
2023-02-06 58.88 59.12 54.53 55.15 3.6M
2023-02-03 61.11 62.97 58.84 59.43 5.0M
2023-02-02 56.46 62.03 56.40 61.86 4.7M
2023-02-01 54.00 55.71 53.97 55.46 2.2M
2023-01-31 54.59 54.74 53.32 53.55 3.2M
2023-01-30 56.99 57.28 54.24 55.24 3.3M
2023-01-27 57.16 58.26 56.96 58.00 2.1M
2023-01-26 57.50 58.13 56.26 56.93 2.5M
2023-01-25 57.31 57.31 55.84 57.03 2.2M
2023-01-24 57.74 58.28 56.72 57.55 1.3M
2023-01-23 56.50 57.96 56.14 57.70 1.9M
2023-01-20 55.85 57.20 54.93 55.96 2.3M
2023-01-19 56.82 57.15 55.29 55.54 3.1M
2023-01-18 59.66 59.81 57.04 57.32 3.2M
2023-01-17 60.00 60.64 58.21 59.64 3.1M
2023-01-16 57.45 60.20 57.44 59.78 2.8M
2023-01-13 57.80 59.26 57.05 57.40 2.9M
2023-01-12 57.30 60.00 56.50 58.24 4.4M
2023-01-11 53.70 56.96 53.56 56.96 2.8M
2023-01-10 53.00 54.09 52.64 53.70 1.5M
2023-01-09 52.64 53.75 50.90 53.56 2.5M
2023-01-05 53.11 53.61 51.46 51.70 1.5M
2023-01-04 51.70 53.86 51.41 53.11 2.1M
2023-01-03 50.60 52.65 50.23 51.64 2.5M
2023-01-02 49.01 51.46 49.00 50.60 1.2M