346,78SEK
-2,21%
Echtzeit-Aktienkurs INDUSTRIV. A FR.
Bid:
Ask:
Aktienkurse zur INDUSTRIV. A FR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 354,60 | 355,00 | 344,60 | 345,20 | -2,65% | 129.538,00 |
| 24.04.2024 | 358,20 | 359,00 | 353,60 | 354,60 | -0,95% | 91.252,00 |
| 23.04.2024 | 355,80 | 358,20 | 355,00 | 358,00 | 0,90% | 61.850,00 |
| 22.04.2024 | 354,80 | 356,60 | 352,80 | 354,80 | 0,40% | 97.521,00 |
| 19.04.2024 | 356,00 | 356,00 | 351,40 | 353,40 | -1,56% | 89.764,00 |
| 18.04.2024 | 358,60 | 359,80 | 355,20 | 359,00 | 0,45% | 67.184,00 |
| 17.04.2024 | 354,00 | 361,20 | 353,40 | 357,40 | 0,96% | 168.384,00 |
| 16.04.2024 | 356,00 | 357,60 | 352,60 | 354,00 | -1,50% | 107.394,00 |
| 15.04.2024 | 356,60 | 362,60 | 356,60 | 359,40 | 0,79% | 78.024,00 |
| 12.04.2024 | 360,00 | 364,20 | 355,80 | 356,60 | -2,25% | 220.523,00 |
| 11.04.2024 | 368,20 | 368,40 | 358,60 | 364,80 | -1,03% | 252.226,00 |
| 10.04.2024 | 368,00 | 371,20 | 365,20 | 368,60 | 0,60% | 163.922,00 |
| 09.04.2024 | 367,40 | 372,40 | 366,20 | 366,40 | -1,08% | 121.790,00 |
| 08.04.2024 | 362,00 | 372,00 | 360,40 | 370,40 | 2,43% | 181.898,00 |
| 05.04.2024 | 360,00 | 362,40 | 357,40 | 361,60 | -1,47% | 230.901,00 |
| 04.04.2024 | 365,40 | 367,60 | 363,80 | 367,00 | 0,44% | 85.027,00 |
| 03.04.2024 | 366,60 | 368,40 | 364,60 | 365,40 | -0,33% | 121.919,00 |
| 02.04.2024 | 368,20 | 372,80 | 366,40 | 366,60 | -0,41% | 120.187,00 |
| 28.03.2024 | 373,80 | 374,60 | 366,00 | 368,10 | -1,52% | 113.270,00 |
| 27.03.2024 | 371,00 | 374,90 | 370,80 | 373,80 | 0,81% | 136.285,00 |
| 26.03.2024 | 369,80 | 372,20 | 367,90 | 370,80 | 0,24% | 154.095,00 |
| 25.03.2024 | 372,40 | 372,90 | 368,00 | 369,90 | -0,80% | 273.294,00 |
| 22.03.2024 | 372,90 | 374,10 | 371,80 | 372,90 | -0,16% | 94.047,00 |
| 21.03.2024 | 371,20 | 373,50 | 368,00 | 373,50 | 1,30% | 88.050,00 |
| 20.03.2024 | 368,20 | 369,40 | 366,20 | 368,70 | 0,14% | 103.097,00 |
| 19.03.2024 | 363,70 | 368,40 | 362,30 | 368,20 | 1,24% | 209.039,00 |
| 18.03.2024 | 375,20 | 375,60 | 363,60 | 363,70 | -3,07% | 97.866,00 |
| 15.03.2024 | 369,80 | 377,60 | 368,80 | 375,20 | 1,82% | 755.205,00 |
| 14.03.2024 | 368,90 | 371,50 | 367,70 | 368,50 | -0,08% | 116.383,00 |
| 13.03.2024 | 368,40 | 369,60 | 366,60 | 368,80 | 0,27% | 103.576,00 |
| 12.03.2024 | 361,30 | 368,30 | 360,80 | 367,80 | 2,45% | 145.192,00 |
| 11.03.2024 | 359,80 | 360,70 | 358,00 | 359,00 | -0,42% | 100.132,00 |
| 08.03.2024 | 357,10 | 361,00 | 357,10 | 360,50 | 1,18% | 86.411,00 |
| 07.03.2024 | 354,00 | 358,20 | 351,00 | 356,30 | 0,37% | 94.976,00 |
| 06.03.2024 | 353,30 | 356,00 | 351,90 | 355,00 | 0,34% | 97.628,00 |
| 05.03.2024 | 352,70 | 355,90 | 350,70 | 353,80 | 0,06% | 86.453,00 |
| 04.03.2024 | 355,20 | 355,20 | 351,40 | 353,60 | -0,45% | 87.885,00 |
| 01.03.2024 | 354,40 | 356,50 | 352,60 | 355,20 | 0,54% | 143.916,00 |
| 29.02.2024 | 352,90 | 355,30 | 349,80 | 353,30 | 0,11% | 448.967,00 |
| 28.02.2024 | 352,80 | 354,10 | 350,90 | 352,90 | -0,20% | 104.260,00 |
| 27.02.2024 | 348,90 | 354,20 | 347,70 | 353,60 | 1,35% | 85.642,00 |
| 26.02.2024 | 349,80 | 351,00 | 347,40 | 348,90 | -0,26% | 82.019,00 |
| 23.02.2024 | 348,20 | 350,60 | 346,10 | 349,80 | 0,81% | 100.972,00 |
| 22.02.2024 | 346,00 | 348,30 | 344,10 | 347,00 | 1,02% | 96.286,00 |
| 21.02.2024 | 345,20 | 345,20 | 341,00 | 343,50 | -0,29% | 95.083,00 |
| 20.02.2024 | 342,90 | 344,60 | 341,80 | 344,50 | 0,47% | 107.721,00 |
| 19.02.2024 | 341,30 | 344,10 | 339,50 | 342,90 | 0,38% | 116.018,00 |
| 16.02.2024 | 340,20 | 342,50 | 339,40 | 341,60 | 0,68% | 168.361,00 |
| 15.02.2024 | 334,10 | 339,80 | 334,10 | 339,30 | 1,80% | 85.082,00 |
| 14.02.2024 | 332,00 | 334,40 | 331,90 | 333,30 | 0,12% | 85.643,00 |
| 13.02.2024 | 331,00 | 334,20 | 330,00 | 332,90 | 0,57% | 88.325,00 |
| 12.02.2024 | 326,40 | 331,00 | 326,00 | 331,00 | 1,41% | 77.319,00 |
| 09.02.2024 | 327,30 | 328,20 | 325,30 | 326,40 | -0,15% | 108.770,00 |
| 08.02.2024 | 326,60 | 328,90 | 326,60 | 326,90 | 0,25% | 76.615,00 |
| 07.02.2024 | 325,10 | 329,80 | 325,00 | 326,10 | 0,31% | 118.903,00 |
| 06.02.2024 | 324,30 | 326,10 | 322,10 | 325,10 | 0,65% | 197.352,00 |
| 05.02.2024 | 329,90 | 329,90 | 323,00 | 323,00 | -2,24% | 186.856,00 |
| 02.02.2024 | 328,40 | 333,60 | 326,60 | 330,40 | 0,67% | 168.764,00 |
| 01.02.2024 | 327,50 | 330,20 | 326,20 | 328,20 | -0,06% | 134.361,00 |
| 31.01.2024 | 329,20 | 331,40 | 328,40 | 328,40 | -0,21% | 204.045,00 |
| 30.01.2024 | 328,00 | 329,90 | 326,90 | 329,10 | 0,40% | 194.204,00 |
| 29.01.2024 | 329,40 | 329,80 | 324,50 | 327,80 | -0,49% | 163.835,00 |
| 26.01.2024 | 326,50 | 329,40 | 322,80 | 329,40 | 0,73% | 90.940,00 |
| 25.01.2024 | 323,90 | 327,00 | 322,00 | 327,00 | 0,96% | 164.616,00 |
| 24.01.2024 | 324,30 | 325,50 | 322,10 | 323,90 | 0,65% | 136.869,00 |
| 23.01.2024 | 320,00 | 322,20 | 318,00 | 321,80 | 0,97% | 186.161,00 |
| 22.01.2024 | 316,50 | 319,00 | 315,90 | 318,70 | 1,40% | 121.845,00 |
| 19.01.2024 | 317,30 | 319,60 | 313,50 | 314,30 | -0,95% | 120.445,00 |
| 18.01.2024 | 316,90 | 318,60 | 315,30 | 317,30 | 0,22% | 93.018,00 |
| 17.01.2024 | 316,00 | 316,70 | 313,50 | 316,60 | -0,91% | 88.357,00 |
| 16.01.2024 | 320,60 | 321,50 | 318,30 | 319,50 | -0,90% | 77.371,00 |
| 15.01.2024 | 325,10 | 325,50 | 321,80 | 322,40 | -0,80% | 91.664,00 |
| 12.01.2024 | 323,20 | 325,50 | 323,20 | 325,00 | 0,62% | 131.523,00 |
| 11.01.2024 | 326,90 | 328,50 | 322,50 | 323,00 | -0,77% | 156.447,00 |
| 10.01.2024 | 326,80 | 327,00 | 324,70 | 325,50 | -0,40% | 143.364,00 |
| 09.01.2024 | 328,90 | 329,00 | 324,00 | 326,80 | -0,58% | 104.324,00 |
| 08.01.2024 | 327,20 | 328,70 | 324,30 | 328,70 | 0,83% | 167.828,00 |
| 05.01.2024 | 328,90 | 328,90 | 324,90 | 326,00 | -0,91% | 55.277,00 |
| 04.01.2024 | 328,00 | 330,30 | 325,40 | 329,00 | 0,40% | 166.457,00 |
| 03.01.2024 | 329,20 | 331,80 | 325,30 | 327,70 | -0,46% | 297.658,00 |
| 02.01.2024 | 328,90 | 331,50 | 327,50 | 329,20 | 0,09% | 82.055,00 |
| 29.12.2023 | 330,40 | 331,00 | 328,20 | 328,90 | -0,45% | 117.252,00 |
| 28.12.2023 | 329,80 | 330,80 | 328,60 | 330,40 | 0,21% | 131.767,00 |
| 27.12.2023 | 329,50 | 330,70 | 328,60 | 329,70 | 0,12% | 150.380,00 |
| 22.12.2023 | 326,20 | 330,40 | 325,10 | 329,30 | 0,95% | 82.467,00 |
| 21.12.2023 | 326,00 | 327,00 | 324,40 | 326,20 | -0,34% | 163.071,00 |
| 20.12.2023 | 329,60 | 331,00 | 327,00 | 327,30 | -0,67% | 185.894,00 |
| 19.12.2023 | 330,10 | 332,80 | 329,30 | 329,50 | 0,06% | 186.220,00 |
| 18.12.2023 | 329,70 | 330,80 | 326,80 | 329,30 | -0,12% | 136.305,00 |
| 15.12.2023 | 333,00 | 335,00 | 328,90 | 329,70 | -0,84% | 337.769,00 |
| 14.12.2023 | 331,00 | 334,20 | 329,90 | 332,50 | 1,34% | 173.417,00 |
| 13.12.2023 | 328,80 | 330,20 | 327,50 | 328,10 | -0,24% | 245.032,00 |
| 12.12.2023 | 328,50 | 329,10 | 326,50 | 328,90 | 0,12% | 224.215,00 |
| 11.12.2023 | 323,20 | 328,50 | 323,20 | 328,50 | 1,73% | 131.283,00 |
| 08.12.2023 | 321,50 | 324,50 | 320,70 | 322,90 | 0,53% | 120.302,00 |
| 07.12.2023 | 319,30 | 321,90 | 319,00 | 321,20 | 0,38% | 210.089,00 |
| 06.12.2023 | 318,10 | 320,80 | 316,90 | 320,00 | 0,76% | 195.397,00 |
| 05.12.2023 | 313,50 | 318,20 | 313,50 | 317,60 | 0,99% | 168.493,00 |
| 04.12.2023 | 315,70 | 317,00 | 313,70 | 314,50 | -0,38% | 164.678,00 |
| 01.12.2023 | 316,80 | 318,30 | 314,70 | 315,70 | 0,10% | 176.922,00 |