Comparing Back to the side-by-side chart ↗
Fastighets AB Balder (publ) (BALD-B.ST) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.54 | 45.98 | 45.13 | 45.96 | +1.01% | 2,696,016 |
| 2026-10-15 | 44.85 | 45.72 | 44.50 | 45.50 | +1.90% | 2,649,060 |
| 2026-10-14 | 44.30 | 45.20 | 44.30 | 44.65 | +1.13% | 1,474,263 |
| 2026-10-13 | 43.80 | 44.73 | 43.76 | 44.15 | +1.47% | 1,323,169 |
| 2026-10-12 | 44.05 | 44.35 | 43.31 | 43.51 | -1.36% | 2,231,617 |
| 2026-10-09 | 44.33 | 44.95 | 44.11 | 44.11 | -0.50% | 2,213,295 |
| 2026-10-08 | 45.08 | 45.20 | 44.26 | 44.33 | -1.75% | 2,241,204 |
| 2026-10-07 | 45.61 | 46.01 | 45.11 | 45.12 | -1.46% | 2,153,193 |
| 2026-10-06 | 45.55 | 45.93 | 45.48 | 45.79 | +1.19% | 1,323,106 |
| 2026-10-05 | 45.20 | 45.80 | 44.80 | 45.25 | +0.31% | 1,815,473 |
| 2026-10-02 | 46.50 | 46.50 | 45.10 | 45.11 | -3.20% | 4,326,075 |
| 2026-10-01 | 46.70 | 47.61 | 46.54 | 46.60 | -0.87% | 1,563,567 |
| 2026-09-30 | 48.28 | 48.28 | 46.85 | 47.01 | -2.41% | 3,544,398 |
| 2026-09-29 | 48.00 | 48.64 | 47.68 | 48.17 | +0.63% | 2,049,775 |
| 2026-09-28 | 48.15 | 48.56 | 47.56 | 47.87 | +0.72% | 2,374,046 |
| 2026-09-25 | 48.20 | 48.52 | 47.50 | 47.53 | -0.86% | 1,552,385 |
| 2026-09-24 | 48.70 | 49.17 | 47.94 | 47.94 | -2.38% | 1,901,388 |
| 2026-09-23 | 49.73 | 49.76 | 48.72 | 49.11 | -0.89% | 1,830,400 |
| 2026-09-22 | 50.30 | 50.44 | 49.55 | 49.55 | -1.53% | 1,775,637 |
| 2026-09-21 | 49.40 | 50.32 | 49.21 | 50.32 | +2.09% | 2,110,941 |
| 2026-09-18 | 50.50 | 50.50 | 49.29 | 49.29 | -2.43% | 4,014,666 |
| 2026-09-17 | 50.26 | 50.64 | 49.91 | 50.52 | +0.52% | 2,549,350 |
| 2026-09-16 | 49.94 | 50.64 | 49.94 | 50.26 | +0.48% | 2,397,708 |
| 2026-09-15 | 50.30 | 50.40 | 49.30 | 50.02 | -1.07% | 3,928,046 |
| 2026-09-14 | 51.42 | 51.78 | 50.44 | 50.56 | -1.52% | 1,824,466 |
| 2026-09-11 | 51.68 | 51.96 | 51.12 | 51.34 | -0.77% | 1,843,141 |
| 2026-09-10 | 53.44 | 54.14 | 51.68 | 51.74 | -3.51% | 4,316,648 |
| 2026-09-09 | 53.82 | 54.26 | 53.34 | 53.62 | -0.85% | 2,606,279 |
| 2026-09-08 | 54.16 | 54.74 | 53.76 | 54.08 | -0.15% | 2,462,568 |
| 2026-09-07 | 53.06 | 54.32 | 52.44 | 54.16 | +0.82% | 3,159,744 |
| 2026-09-04 | 53.04 | 53.72 | 52.42 | 53.72 | +1.02% | 2,250,955 |
| 2026-09-03 | 52.40 | 53.60 | 52.10 | 53.18 | +1.80% | 3,490,256 |
| 2026-09-02 | 52.66 | 52.94 | 51.60 | 52.24 | -0.80% | 3,141,725 |
| 2026-09-01 | 52.42 | 53.10 | 52.18 | 52.66 | +0.04% | 2,419,604 |
| 2026-08-31 | 52.92 | 53.38 | 52.30 | 52.64 | -1.42% | 38,816,576 |
| 2026-08-28 | 53.78 | 54.18 | 53.14 | 53.40 | -0.56% | 3,857,398 |
| 2026-08-27 | 53.10 | 53.94 | 52.74 | 53.70 | +0.86% | 2,991,698 |
| 2026-08-26 | 53.50 | 53.60 | 52.64 | 53.24 | -0.19% | 1,897,110 |
| 2026-08-25 | 53.00 | 53.42 | 52.76 | 53.34 | +0.00% | 1,954,981 |
| 2026-08-24 | 53.52 | 53.74 | 52.88 | 53.34 | -0.34% | 2,658,026 |
| 2026-08-21 | 52.58 | 53.52 | 52.36 | 53.52 | +1.29% | 2,077,786 |
| 2026-08-20 | 52.78 | 53.18 | 52.46 | 52.84 | +0.23% | 1,534,753 |
| 2026-08-19 | 52.84 | 53.00 | 51.80 | 52.72 | -0.53% | 2,100,158 |
| 2026-08-18 | 52.80 | 53.60 | 52.58 | 53.00 | -0.08% | 1,771,314 |
| 2026-08-17 | 53.22 | 53.22 | 52.60 | 53.04 | -0.56% | 2,119,777 |
| 2026-08-14 | 54.24 | 54.46 | 52.70 | 53.34 | -1.37% | 2,129,850 |
| 2026-08-13 | 54.12 | 54.42 | 53.48 | 54.08 | -0.07% | 2,553,723 |
| 2026-08-12 | 53.82 | 54.58 | 53.40 | 54.12 | +0.52% | 1,080,652 |
| 2026-08-11 | 53.38 | 54.32 | 53.10 | 53.84 | +0.52% | 1,955,292 |
| 2026-08-10 | 53.78 | 54.20 | 53.26 | 53.56 | -0.37% | 2,335,793 |
| 2026-08-07 | 54.38 | 54.44 | 53.54 | 53.76 | -1.25% | 2,562,309 |
| 2026-08-06 | 54.40 | 55.00 | 53.98 | 54.44 | -0.22% | 2,238,983 |
| 2026-08-05 | 54.74 | 54.92 | 54.06 | 54.56 | -0.44% | 2,264,419 |
| 2026-08-04 | 52.50 | 54.86 | 52.50 | 54.80 | +3.05% | 2,629,469 |
| 2026-08-03 | 52.22 | 53.84 | 52.10 | 53.18 | +1.96% | 2,283,484 |
| 2026-07-31 | 52.34 | 52.70 | 52.00 | 52.16 | -0.08% | 1,940,988 |
| 2026-07-30 | 51.82 | 52.82 | 51.62 | 52.20 | +0.19% | 1,270,173 |
| 2026-07-29 | 52.86 | 52.90 | 51.98 | 52.10 | -1.44% | 1,474,457 |
| 2026-07-28 | 51.64 | 52.92 | 51.60 | 52.86 | +2.80% | 1,948,518 |
| 2026-07-27 | 50.28 | 51.48 | 50.10 | 51.42 | +3.38% | 2,019,210 |
| 2026-07-23 | 50.04 | 50.72 | 49.74 | 49.74 | -0.52% | 1,883,940 |
| 2026-07-22 | 49.70 | 50.70 | 49.20 | 50.00 | +0.87% | 2,016,486 |
| 2026-07-21 | 50.00 | 50.14 | 49.16 | 49.57 | -1.18% | 2,615,851 |
| 2026-07-20 | 50.32 | 50.72 | 49.90 | 50.16 | -0.52% | 2,112,353 |
| 2026-07-17 | 51.22 | 51.72 | 50.42 | 50.42 | -1.56% | 3,355,325 |
| 2026-07-16 | 52.04 | 52.10 | 51.22 | 51.22 | -1.50% | 2,483,799 |
| 2026-07-15 | 52.00 | 52.52 | 51.52 | 52.00 | -0.12% | 2,441,164 |
| 2026-07-14 | 52.12 | 52.70 | 50.24 | 52.06 | -1.66% | 4,632,824 |
| 2026-07-13 | 52.94 | 53.18 | 52.52 | 52.94 | -0.23% | 1,154,831 |
| 2026-07-10 | 52.62 | 53.82 | 52.60 | 53.06 | +1.22% | 1,094,151 |
| 2026-07-09 | 52.26 | 52.48 | 51.56 | 52.42 | +0.85% | 1,354,023 |
| 2026-07-08 | 54.28 | 54.47 | 51.80 | 51.98 | -4.94% | 2,617,474 |
| 2026-07-07 | 54.60 | 55.38 | 54.40 | 54.68 | +0.15% | 1,790,901 |
| 2026-07-06 | 54.76 | 55.02 | 54.12 | 54.60 | +0.33% | 1,137,603 |
| 2026-07-03 | 53.52 | 54.92 | 53.36 | 54.42 | +1.87% | 1,898,517 |
| 2026-07-02 | 51.86 | 53.80 | 51.56 | 53.42 | +3.01% | 2,645,822 |
| 2026-07-01 | 52.12 | 52.16 | 50.78 | 51.86 | +0.27% | 1,995,235 |
| 2026-06-30 | 51.20 | 52.16 | 51.00 | 51.72 | +1.13% | 1,934,634 |
| 2026-06-29 | 51.10 | 51.42 | 50.50 | 51.14 | +0.20% | 1,102,471 |
| 2026-06-26 | 51.00 | 51.40 | 50.34 | 51.04 | +0.16% | 1,137,833 |
| 2026-06-25 | 51.10 | 52.16 | 50.96 | 50.96 | -0.20% | 1,839,724 |
| 2026-06-24 | 50.56 | 51.18 | 49.91 | 51.06 | +1.92% | 2,448,778 |
| 2026-06-23 | 50.34 | 50.90 | 50.00 | 50.10 | -0.48% | 4,184,622 |
| 2026-06-22 | 50.34 | 50.64 | 49.66 | 50.34 | -0.12% | 1,478,945 |
| 2026-06-18 | 50.22 | 50.40 | 49.12 | 50.40 | +0.28% | 3,509,204 |
| 2026-06-17 | 50.38 | 51.12 | 50.18 | 50.26 | -0.36% | 1,541,885 |
| 2026-06-16 | 50.82 | 51.42 | 50.22 | 50.44 | -0.75% | 1,896,023 |
| 2026-06-15 | 52.12 | 52.70 | 50.82 | 50.82 | -1.17% | 1,656,039 |
| 2026-06-12 | 51.32 | 51.82 | 50.88 | 51.42 | +1.70% | 2,144,812 |
| 2026-06-11 | 50.74 | 51.26 | 49.92 | 50.56 | -1.02% | 5,681,723 |
| 2026-06-10 | 50.20 | 51.14 | 49.84 | 51.08 | +1.75% | 2,455,565 |
| 2026-06-09 | 49.25 | 50.76 | 49.00 | 50.20 | +1.50% | 2,504,394 |
| 2026-06-08 | 50.16 | 50.18 | 49.18 | 49.46 | -1.63% | 2,164,632 |
| 2026-06-05 | 51.02 | 51.62 | 50.28 | 50.28 | -1.45% | 1,855,662 |
| 2026-06-04 | 51.30 | 51.80 | 50.54 | 51.02 | -0.16% | 2,036,379 |
| 2026-06-03 | 51.10 | 51.48 | 50.64 | 51.10 | +0.00% | 2,654,191 |
| 2026-06-02 | 52.14 | 53.00 | 50.90 | 51.10 | -1.16% | 2,943,176 |
| 2026-06-01 | 53.02 | 53.02 | 51.46 | 51.70 | -2.49% | 1,430,704 |
| 2026-05-29 | 53.28 | 53.54 | 52.80 | 53.02 | -0.49% | 3,494,776 |
| 2026-05-28 | 53.20 | 53.60 | 52.76 | 53.28 | -0.67% | 1,219,412 |
| 2026-05-27 | 53.10 | 54.50 | 53.02 | 53.64 | +0.83% | 1,450,433 |
| 2026-05-26 | 54.12 | 54.36 | 53.20 | 53.20 | -1.81% | 1,059,659 |
| 2026-05-25 | 54.12 | 54.60 | 53.94 | 54.18 | +2.15% | 1,350,464 |
| 2026-05-22 | 53.26 | 53.66 | 52.64 | 53.04 | +0.00% | 2,084,157 |
| 2026-05-21 | 53.42 | 53.70 | 52.72 | 53.04 | -0.71% | 1,765,786 |
| 2026-05-20 | 52.16 | 54.06 | 52.02 | 53.42 | +1.56% | 1,745,865 |
| 2026-05-19 | 52.18 | 53.12 | 52.18 | 52.60 | +0.54% | 1,793,494 |
| 2026-05-18 | 51.60 | 52.86 | 51.28 | 52.32 | +0.42% | 2,339,343 |
| 2026-05-15 | 53.70 | 53.76 | 52.10 | 52.10 | -2.29% | 3,042,466 |
| 2026-05-13 | 53.64 | 53.86 | 53.16 | 53.32 | -0.82% | 1,359,930 |
| 2026-05-12 | 54.30 | 54.64 | 53.32 | 53.76 | -1.50% | 2,279,211 |
| 2026-05-11 | 53.04 | 55.16 | 52.22 | 54.58 | +5.77% | 4,120,878 |
| 2026-05-08 | 51.03 | 51.77 | 50.39 | 51.60 | -0.18% | 5,893,322 |
| 2026-05-07 | 51.95 | 52.18 | 51.42 | 51.69 | -0.61% | 4,322,727 |
| 2026-05-06 | 51.04 | 52.94 | 50.86 | 52.01 | +2.98% | 2,447,688 |
| 2026-05-05 | 50.51 | 51.27 | 50.36 | 50.51 | +0.00% | 1,338,933 |
| 2026-05-04 | 51.81 | 52.14 | 49.52 | 50.51 | -0.95% | 1,931,343 |
| 2026-04-30 | 50.19 | 50.99 | 50.12 | 50.99 | +0.29% | 1,627,670 |
| 2026-04-29 | 51.19 | 51.19 | 50.43 | 50.84 | -0.69% | 1,308,655 |
| 2026-04-28 | 51.56 | 51.71 | 50.65 | 51.19 | -1.15% | 1,182,545 |
| 2026-04-27 | 52.34 | 52.51 | 51.66 | 51.79 | -1.34% | 1,297,788 |
| 2026-04-24 | 53.10 | 53.23 | 52.38 | 52.49 | -1.91% | 1,993,280 |
| 2026-04-23 | 54.85 | 54.94 | 53.44 | 53.51 | -2.80% | 1,642,690 |
| 2026-04-22 | 55.20 | 55.52 | 54.66 | 55.05 | -0.40% | 2,573,021 |
| 2026-04-21 | 56.61 | 56.69 | 55.07 | 55.28 | -1.75% | 1,673,729 |
| 2026-04-20 | 57.00 | 57.36 | 56.22 | 56.26 | -2.07% | 1,491,539 |
| 2026-04-17 | 56.78 | 58.17 | 56.61 | 57.45 | +1.34% | 3,261,288 |
| 2026-04-16 | 55.94 | 56.93 | 55.57 | 56.69 | +1.43% | 1,816,593 |
| 2026-04-15 | 55.44 | 56.13 | 55.22 | 55.89 | +0.80% | 1,625,407 |
| 2026-04-14 | 54.83 | 55.76 | 54.83 | 55.44 | +1.50% | 2,925,035 |
| 2026-04-13 | 54.29 | 54.87 | 54.18 | 54.63 | -0.10% | 1,981,502 |
| 2026-04-10 | 54.87 | 55.39 | 54.52 | 54.68 | -0.34% | 1,890,133 |
| 2026-04-09 | 54.14 | 54.94 | 53.92 | 54.87 | +0.92% | 2,181,259 |
| 2026-04-08 | 54.74 | 55.65 | 54.37 | 54.37 | +2.31% | 2,419,207 |
| 2026-04-07 | 53.23 | 53.59 | 52.71 | 53.14 | +0.85% | 4,035,224 |
| 2026-04-02 | 51.75 | 52.88 | 51.45 | 52.70 | +0.25% | 1,648,034 |
| 2026-04-01 | 52.29 | 53.14 | 52.16 | 52.57 | +2.72% | 3,050,299 |
| 2026-03-31 | 50.93 | 51.77 | 50.73 | 51.17 | +0.88% | 4,278,571 |
| 2026-03-30 | 49.76 | 50.99 | 49.28 | 50.73 | +2.05% | 2,942,330 |
| 2026-03-27 | 49.86 | 50.23 | 49.45 | 49.71 | -0.96% | 2,911,186 |
| 2026-03-26 | 50.52 | 50.84 | 50.06 | 50.19 | -1.89% | 2,815,109 |
| 2026-03-25 | 51.36 | 51.95 | 50.56 | 51.16 | +0.77% | 3,707,324 |
| 2026-03-24 | 50.67 | 51.27 | 50.34 | 50.77 | +0.77% | 1,534,058 |
| 2026-03-23 | 51.14 | 52.21 | 49.19 | 50.38 | -3.83% | 4,914,673 |
| 2026-03-20 | 54.29 | 55.13 | 52.27 | 52.38 | -3.42% | 2,986,577 |
| 2026-03-19 | 54.85 | 55.28 | 54.24 | 54.24 | -2.60% | 1,666,960 |
| 2026-03-18 | 56.72 | 57.30 | 55.65 | 55.68 | -1.77% | 2,575,851 |
| 2026-03-17 | 57.15 | 57.36 | 56.50 | 56.69 | -0.81% | 1,086,500 |
| 2026-03-16 | 56.45 | 57.86 | 56.45 | 57.15 | +0.56% | 941,374 |
| 2026-03-13 | 57.10 | 57.49 | 56.35 | 56.84 | -0.49% | 1,632,913 |
| 2026-03-12 | 57.24 | 57.62 | 56.82 | 57.11 | -0.68% | 1,581,771 |
| 2026-03-11 | 58.30 | 58.34 | 57.13 | 57.50 | -1.81% | 2,127,421 |
| 2026-03-10 | 58.47 | 59.03 | 58.34 | 58.56 | +1.68% | 1,506,101 |
| 2026-03-09 | 59.03 | 59.03 | 57.24 | 57.60 | -4.02% | 2,442,302 |
| 2026-03-06 | 60.73 | 61.14 | 59.73 | 60.01 | -1.19% | 2,539,025 |
| 2026-03-05 | 60.90 | 61.68 | 60.42 | 60.73 | -0.55% | 1,857,815 |
| 2026-03-04 | 60.21 | 61.27 | 59.97 | 61.07 | +1.42% | 2,291,061 |
| 2026-03-03 | 61.12 | 61.20 | 59.60 | 60.21 | -2.41% | 3,390,818 |
| 2026-03-02 | 61.81 | 62.20 | 61.35 | 61.70 | -2.12% | 1,306,096 |
| 2026-02-27 | 62.63 | 63.41 | 62.33 | 63.04 | +0.68% | 2,107,462 |
| 2026-02-26 | 61.16 | 62.94 | 60.81 | 62.61 | +2.37% | 4,208,955 |
| 2026-02-25 | 61.01 | 61.53 | 60.33 | 61.16 | +0.37% | 1,836,153 |
| 2026-02-24 | 60.49 | 61.94 | 60.38 | 60.94 | +0.64% | 1,774,058 |
| 2026-02-23 | 61.07 | 61.42 | 60.38 | 60.55 | -1.06% | 1,585,319 |
| 2026-02-20 | 60.05 | 61.31 | 60.05 | 61.20 | +3.68% | 2,051,197 |
| 2026-02-19 | 58.95 | 60.25 | 58.91 | 59.03 | +0.13% | 1,996,127 |
| 2026-02-18 | 60.42 | 60.60 | 58.95 | 58.95 | -2.61% | 2,948,398 |
| 2026-02-17 | 58.86 | 60.53 | 58.75 | 60.53 | +2.84% | 4,005,509 |
| 2026-02-16 | 59.29 | 59.81 | 58.65 | 58.86 | -0.35% | 1,847,569 |
| 2026-02-13 | 60.79 | 60.86 | 58.65 | 59.06 | -3.49% | 3,821,149 |
| 2026-02-12 | 60.81 | 61.48 | 58.64 | 61.20 | +1.07% | 3,592,599 |
| 2026-02-11 | 62.44 | 62.53 | 60.53 | 60.55 | -2.80% | 3,311,753 |
| 2026-02-10 | 61.55 | 62.31 | 61.22 | 62.29 | +1.85% | 2,836,991 |
| 2026-02-09 | 62.48 | 63.09 | 60.51 | 61.16 | -1.52% | 2,009,261 |
| 2026-02-06 | 61.05 | 62.65 | 60.77 | 62.11 | +0.03% | 2,611,166 |
| 2026-02-05 | 62.70 | 62.70 | 60.88 | 62.09 | -0.83% | 1,728,882 |
| 2026-02-04 | 61.22 | 63.02 | 60.62 | 62.61 | +2.18% | 1,801,640 |
| 2026-02-03 | 62.05 | 62.11 | 60.86 | 61.27 | -1.26% | 1,459,599 |
| 2026-02-02 | 62.18 | 62.61 | 61.57 | 62.05 | -0.27% | 1,296,254 |
| 2026-01-30 | 62.65 | 63.02 | 61.59 | 62.22 | -1.12% | 1,826,562 |
| 2026-01-29 | 61.22 | 63.48 | 60.97 | 62.92 | +2.79% | 1,791,276 |
| 2026-01-28 | 60.10 | 61.44 | 59.68 | 61.22 | +1.85% | 964,494 |
| 2026-01-27 | 61.05 | 61.07 | 59.97 | 60.10 | -1.52% | 1,212,273 |
| 2026-01-26 | 61.46 | 61.92 | 60.70 | 61.03 | -0.69% | 812,616 |
| 2026-01-23 | 61.59 | 61.96 | 61.01 | 61.46 | -0.36% | 787,464 |
| 2026-01-22 | 61.25 | 62.14 | 60.86 | 61.68 | +1.53% | 1,234,045 |
| 2026-01-21 | 60.51 | 60.75 | 59.69 | 60.75 | +0.00% | 1,507,014 |
| 2026-01-20 | 62.52 | 62.65 | 60.75 | 60.75 | -2.82% | 2,154,680 |
| 2026-01-19 | 62.44 | 63.70 | 61.94 | 62.52 | -1.23% | 1,135,981 |
| 2026-01-16 | 63.83 | 64.32 | 62.94 | 63.30 | -0.93% | 1,331,091 |
| 2026-01-15 | 62.79 | 63.94 | 62.37 | 63.89 | +1.80% | 1,221,998 |
| 2026-01-14 | 64.50 | 64.50 | 61.68 | 62.76 | -2.76% | 2,083,294 |
| 2026-01-13 | 64.41 | 64.69 | 63.65 | 64.54 | -0.29% | 1,678,441 |
| 2026-01-12 | 65.99 | 65.99 | 64.58 | 64.72 | -1.83% | 1,405,084 |
| 2026-01-09 | 64.69 | 66.12 | 64.13 | 65.93 | +1.63% | 884,957 |
| 2026-01-08 | 66.02 | 66.49 | 64.87 | 64.87 | -1.74% | 1,167,599 |
| 2026-01-07 | 63.87 | 66.02 | 63.57 | 66.02 | +5.58% | 2,724,245 |
| 2026-01-05 | 62.55 | 62.92 | 62.03 | 62.53 | -0.15% | 871,579 |
| 2026-01-02 | 63.30 | 63.44 | 62.37 | 62.63 | -1.06% | 1,258,853 |
| 2025-12-30 | 62.40 | 63.41 | 62.03 | 63.30 | +1.37% | 1,315,028 |
| 2025-12-29 | 61.44 | 62.57 | 61.05 | 62.44 | +1.79% | 1,095,705 |
| 2025-12-23 | 60.97 | 61.96 | 60.96 | 61.35 | +0.36% | 971,321 |
| 2025-12-22 | 61.23 | 61.51 | 60.34 | 61.12 | -0.21% | 899,075 |
| 2025-12-19 | 61.01 | 61.46 | 60.36 | 61.25 | -0.03% | 2,128,313 |
| 2025-12-18 | 60.79 | 61.27 | 60.34 | 61.27 | +0.79% | 2,028,015 |
| 2025-12-17 | 60.60 | 61.07 | 59.99 | 60.79 | +0.40% | 1,779,469 |
| 2025-12-16 | 61.25 | 61.33 | 60.12 | 60.55 | -0.52% | 2,298,063 |
| 2025-12-15 | 61.35 | 61.66 | 60.77 | 60.86 | -0.64% | 1,993,754 |
| 2025-12-12 | 60.70 | 61.83 | 60.62 | 61.25 | +0.86% | 2,077,001 |
| 2025-12-11 | 60.90 | 60.97 | 60.01 | 60.73 | -0.15% | 1,608,471 |
| 2025-12-10 | 60.16 | 61.01 | 59.92 | 60.83 | +1.17% | 1,388,991 |
| 2025-12-09 | 60.75 | 61.25 | 60.08 | 60.12 | -1.16% | 1,287,540 |
| 2025-12-08 | 62.00 | 62.26 | 60.83 | 60.83 | -2.06% | 1,197,662 |
| 2025-12-05 | 61.70 | 62.83 | 61.70 | 62.11 | +0.39% | 1,240,791 |
| 2025-12-04 | 60.99 | 62.18 | 60.99 | 61.87 | +1.59% | 931,453 |
| 2025-12-03 | 61.72 | 62.24 | 60.75 | 60.90 | -1.29% | 1,114,056 |
| 2025-12-02 | 62.09 | 62.59 | 61.68 | 61.70 | -0.84% | 1,223,967 |
| 2025-12-01 | 63.04 | 63.11 | 62.01 | 62.22 | -1.30% | 1,264,349 |
| 2025-11-28 | 63.50 | 63.87 | 62.63 | 63.04 | -0.73% | 1,945,840 |
| 2025-11-27 | 63.41 | 63.81 | 62.83 | 63.50 | +0.06% | 701,365 |
| 2025-11-26 | 62.74 | 63.63 | 62.20 | 63.46 | +0.86% | 879,857 |
| 2025-11-25 | 63.13 | 63.61 | 62.63 | 62.92 | -0.38% | 985,008 |
| 2025-11-24 | 62.68 | 63.65 | 62.50 | 63.17 | +0.80% | 1,433,519 |
| 2025-11-21 | 61.98 | 62.74 | 61.55 | 62.66 | +1.05% | 2,387,819 |
| 2025-11-20 | 63.57 | 63.74 | 61.88 | 62.01 | -2.05% | 1,793,740 |
| 2025-11-19 | 63.13 | 63.65 | 62.40 | 63.31 | +0.21% | 1,222,638 |
| 2025-11-18 | 63.11 | 63.70 | 62.68 | 63.18 | -0.67% | 1,433,516 |
| 2025-11-17 | 62.03 | 64.43 | 62.00 | 63.61 | +2.54% | 2,353,489 |
| 2025-11-14 | 61.88 | 62.11 | 61.22 | 62.03 | -0.42% | 1,514,125 |
| 2025-11-13 | 62.76 | 63.17 | 62.09 | 62.29 | -0.47% | 1,093,553 |
| 2025-11-12 | 62.40 | 62.83 | 61.51 | 62.59 | +0.87% | 1,822,876 |
| 2025-11-11 | 62.18 | 62.57 | 61.16 | 62.05 | +0.24% | 2,227,471 |
| 2025-11-10 | 63.20 | 63.55 | 61.81 | 61.90 | -2.26% | 1,870,637 |
| 2025-11-07 | 63.02 | 64.04 | 63.02 | 63.33 | +0.35% | 837,554 |
| 2025-11-06 | 63.48 | 63.80 | 63.04 | 63.11 | +0.21% | 1,126,780 |
| 2025-11-05 | 63.57 | 64.13 | 62.79 | 62.98 | -1.25% | 2,503,331 |
| 2025-11-04 | 63.52 | 64.24 | 63.48 | 63.78 | +0.23% | 1,789,391 |
| 2025-11-03 | 64.87 | 65.21 | 63.63 | 63.63 | -1.52% | 1,307,356 |
| 2025-10-31 | 65.65 | 65.80 | 64.61 | 64.61 | -1.58% | 1,054,231 |
| 2025-10-30 | 65.56 | 66.38 | 65.56 | 65.65 | -0.25% | 1,298,061 |
| 2025-10-29 | 65.99 | 67.49 | 65.75 | 65.82 | -0.17% | 1,647,419 |
| 2025-10-28 | 68.31 | 68.38 | 65.93 | 65.93 | -3.22% | 1,818,935 |
| 2025-10-27 | 68.88 | 69.05 | 68.01 | 68.12 | -0.94% | 1,092,518 |
| 2025-10-24 | 68.62 | 69.07 | 66.91 | 68.77 | +0.49% | 1,504,277 |
| 2025-10-23 | 68.79 | 68.94 | 68.03 | 68.44 | -0.51% | 1,737,040 |
| 2025-10-22 | 69.33 | 69.79 | 68.29 | 68.79 | -0.70% | 2,643,137 |
| 2025-10-21 | 67.25 | 69.33 | 67.25 | 69.27 | +2.84% | 1,462,319 |
| 2025-10-20 | 67.23 | 67.43 | 66.34 | 67.36 | +0.47% | 814,042 |
| 2025-10-17 | 68.05 | 68.05 | 66.23 | 67.04 | -1.47% | 1,487,220 |
| 2025-10-16 | 66.82 | 68.05 | 66.58 | 68.05 | +1.47% | 1,233,197 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+2.75%). Schwächster Monat: Mär (-16.60%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Fastighets AB Balder (publ) (BALD-B.ST)?
45.96 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BALD-B.ST?
69.79 im Hoch und 43.31 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Fastighets AB Balder (publ)?
Historisch war der stärkste Kalendermonat von BALD-B.ST der Okt (Durchschnitt +2.75%), der schwächste der Mär (Durchschnitt -16.60%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 448 Tageskerzen im Closelook-Datenlake.