354,416SEK
-0,30%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 355,50 | 356,90 | 353,50 | 356,90 | 0,39% | 501.782,00 |
| 29.04.2024 | 352,70 | 355,90 | 352,30 | 355,50 | 1,17% | 308.072,00 |
| 26.04.2024 | 346,70 | 352,80 | 346,50 | 351,40 | 2,00% | 332.529,00 |
| 25.04.2024 | 353,80 | 354,30 | 343,50 | 344,50 | -2,57% | 434.058,00 |
| 24.04.2024 | 358,00 | 358,20 | 352,60 | 353,60 | -0,98% | 321.014,00 |
| 23.04.2024 | 355,20 | 357,60 | 354,20 | 357,10 | 0,90% | 386.873,00 |
| 22.04.2024 | 354,10 | 355,80 | 351,90 | 353,90 | 0,40% | 314.755,00 |
| 19.04.2024 | 354,70 | 354,90 | 350,50 | 352,50 | -1,40% | 277.949,00 |
| 18.04.2024 | 358,00 | 359,10 | 354,00 | 357,50 | 0,39% | 300.460,00 |
| 17.04.2024 | 353,10 | 360,50 | 352,90 | 356,10 | 0,85% | 369.028,00 |
| 16.04.2024 | 355,10 | 356,60 | 352,00 | 353,10 | -1,59% | 440.404,00 |
| 15.04.2024 | 356,70 | 362,00 | 356,30 | 358,80 | 0,84% | 231.188,00 |
| 12.04.2024 | 360,00 | 363,80 | 355,50 | 355,80 | -2,23% | 469.118,00 |
| 11.04.2024 | 368,00 | 368,00 | 358,60 | 363,90 | -1,30% | 521.284,00 |
| 10.04.2024 | 368,20 | 371,40 | 365,20 | 368,70 | 0,60% | 499.076,00 |
| 09.04.2024 | 367,60 | 372,50 | 366,40 | 366,50 | -1,03% | 464.527,00 |
| 08.04.2024 | 361,90 | 372,20 | 360,50 | 370,30 | 2,32% | 528.253,00 |
| 05.04.2024 | 360,00 | 362,50 | 357,70 | 361,90 | -1,31% | 630.934,00 |
| 04.04.2024 | 364,80 | 367,90 | 363,70 | 366,70 | 0,52% | 298.511,00 |
| 03.04.2024 | 367,70 | 368,60 | 364,40 | 364,80 | -0,68% | 278.277,00 |
| 02.04.2024 | 368,80 | 372,90 | 366,50 | 367,30 | -0,22% | 408.801,00 |
| 28.03.2024 | 374,90 | 374,90 | 366,10 | 368,10 | -1,52% | 257.028,00 |
| 27.03.2024 | 370,90 | 374,90 | 370,30 | 373,80 | 0,81% | 272.226,00 |
| 26.03.2024 | 370,00 | 372,60 | 368,00 | 370,80 | 0,16% | 424.492,00 |
| 25.03.2024 | 371,90 | 372,70 | 368,10 | 370,20 | -0,46% | 364.680,00 |
| 22.03.2024 | 372,00 | 373,50 | 370,80 | 371,90 | -0,27% | 270.734,00 |
| 21.03.2024 | 371,00 | 372,90 | 367,10 | 372,90 | 1,33% | 382.626,00 |
| 20.03.2024 | 367,40 | 368,90 | 365,80 | 368,00 | 0,11% | 230.564,00 |
| 19.03.2024 | 362,90 | 368,00 | 361,90 | 367,60 | 1,16% | 290.535,00 |
| 18.03.2024 | 374,30 | 375,20 | 363,00 | 363,40 | -2,89% | 499.920,00 |
| 15.03.2024 | 368,40 | 377,20 | 368,40 | 374,20 | 1,74% | 1.185.838,00 |
| 14.03.2024 | 369,00 | 371,40 | 367,10 | 367,80 | -0,19% | 294.830,00 |
| 13.03.2024 | 367,60 | 369,50 | 366,10 | 368,50 | 0,27% | 473.895,00 |
| 12.03.2024 | 361,10 | 368,00 | 361,10 | 367,50 | 2,31% | 440.420,00 |
| 11.03.2024 | 359,30 | 360,50 | 358,00 | 359,20 | -0,33% | 334.588,00 |
| 08.03.2024 | 356,70 | 361,10 | 356,70 | 360,40 | 1,04% | 270.239,00 |
| 07.03.2024 | 354,30 | 358,20 | 351,10 | 356,70 | 0,42% | 214.468,00 |
| 06.03.2024 | 354,20 | 356,30 | 352,00 | 355,20 | 0,28% | 219.170,00 |
| 05.03.2024 | 353,20 | 355,90 | 350,80 | 354,20 | 0,06% | 199.571,00 |
| 04.03.2024 | 354,80 | 355,00 | 351,40 | 354,00 | -0,20% | 242.981,00 |
| 01.03.2024 | 354,40 | 356,30 | 352,30 | 354,70 | 0,68% | 464.839,00 |
| 29.02.2024 | 353,00 | 355,30 | 349,80 | 352,30 | -0,11% | 938.609,00 |
| 28.02.2024 | 352,40 | 354,40 | 351,30 | 352,70 | -0,25% | 296.519,00 |
| 27.02.2024 | 349,00 | 354,10 | 347,60 | 353,60 | 1,32% | 270.475,00 |
| 26.02.2024 | 350,30 | 351,20 | 347,50 | 349,00 | -0,40% | 240.122,00 |
| 23.02.2024 | 347,40 | 350,80 | 346,10 | 350,40 | 0,92% | 249.869,00 |
| 22.02.2024 | 346,10 | 348,10 | 343,90 | 347,20 | 1,05% | 374.130,00 |
| 21.02.2024 | 344,80 | 345,10 | 341,20 | 343,60 | -0,20% | 249.949,00 |
| 20.02.2024 | 342,60 | 344,60 | 341,60 | 344,30 | 0,44% | 306.679,00 |
| 19.02.2024 | 341,40 | 343,90 | 338,90 | 342,80 | 0,41% | 390.345,00 |
| 16.02.2024 | 340,70 | 342,20 | 338,70 | 341,40 | 0,71% | 628.584,00 |
| 15.02.2024 | 334,00 | 339,60 | 334,00 | 339,00 | 1,71% | 318.866,00 |
| 14.02.2024 | 331,80 | 334,30 | 331,50 | 333,30 | 0,09% | 210.297,00 |
| 13.02.2024 | 330,70 | 334,10 | 330,00 | 333,00 | 0,67% | 289.453,00 |
| 12.02.2024 | 326,00 | 330,80 | 325,60 | 330,80 | 1,47% | 251.300,00 |
| 09.02.2024 | 327,00 | 327,80 | 324,70 | 326,00 | -0,21% | 235.100,00 |
| 08.02.2024 | 326,90 | 328,40 | 326,70 | 326,70 | 0,18% | 246.394,00 |
| 07.02.2024 | 324,80 | 329,40 | 324,30 | 326,10 | 0,40% | 308.495,00 |
| 06.02.2024 | 324,20 | 325,60 | 321,50 | 324,80 | 0,56% | 430.803,00 |
| 05.02.2024 | 329,50 | 329,50 | 323,00 | 323,00 | -2,24% | 544.331,00 |
| 02.02.2024 | 329,80 | 333,20 | 326,00 | 330,40 | 0,85% | 463.780,00 |
| 01.02.2024 | 327,00 | 329,50 | 325,70 | 327,60 | -0,09% | 300.989,00 |
| 31.01.2024 | 328,70 | 330,90 | 327,60 | 327,90 | -0,24% | 547.651,00 |
| 30.01.2024 | 328,00 | 329,80 | 326,60 | 328,70 | 0,43% | 354.824,00 |
| 29.01.2024 | 328,90 | 329,60 | 324,40 | 327,30 | -0,49% | 238.985,00 |
| 26.01.2024 | 327,00 | 329,20 | 322,70 | 328,90 | 0,52% | 253.868,00 |
| 25.01.2024 | 323,30 | 327,20 | 321,80 | 327,20 | 1,02% | 276.249,00 |
| 24.01.2024 | 324,50 | 325,60 | 322,00 | 323,90 | 0,62% | 250.970,00 |
| 23.01.2024 | 319,40 | 322,20 | 318,00 | 321,90 | 1,04% | 376.019,00 |
| 22.01.2024 | 316,10 | 318,80 | 315,70 | 318,60 | 1,50% | 305.919,00 |
| 19.01.2024 | 318,10 | 319,50 | 313,10 | 313,90 | -1,04% | 269.718,00 |
| 18.01.2024 | 316,30 | 318,30 | 314,90 | 317,20 | 0,28% | 335.997,00 |
| 17.01.2024 | 315,80 | 316,60 | 313,30 | 316,30 | -0,85% | 274.593,00 |
| 16.01.2024 | 320,70 | 321,60 | 318,10 | 319,00 | -1,02% | 255.355,00 |
| 15.01.2024 | 325,00 | 325,30 | 321,30 | 322,30 | -0,68% | 395.477,00 |
| 12.01.2024 | 324,10 | 325,60 | 323,00 | 324,50 | 0,50% | 249.707,00 |
| 11.01.2024 | 327,10 | 328,90 | 322,40 | 322,90 | -0,92% | 296.364,00 |
| 10.01.2024 | 326,30 | 326,80 | 324,60 | 325,90 | -0,18% | 240.951,00 |
| 09.01.2024 | 329,00 | 329,60 | 323,80 | 326,50 | -0,67% | 264.855,00 |
| 08.01.2024 | 327,10 | 328,70 | 324,40 | 328,70 | 0,89% | 208.662,00 |
| 05.01.2024 | 329,00 | 329,00 | 324,60 | 325,80 | -1,00% | 115.226,00 |
| 04.01.2024 | 328,00 | 330,30 | 325,40 | 329,10 | 0,49% | 250.147,00 |
| 03.01.2024 | 328,40 | 331,60 | 325,10 | 327,50 | -0,27% | 515.644,00 |
| 02.01.2024 | 329,40 | 331,30 | 327,10 | 328,40 | 0,03% | 202.258,00 |
| 29.12.2023 | 329,90 | 330,80 | 327,70 | 328,30 | -0,48% | 119.035,00 |
| 28.12.2023 | 329,70 | 331,00 | 328,20 | 329,90 | 0,12% | 198.887,00 |
| 27.12.2023 | 328,90 | 330,80 | 328,50 | 329,50 | 0,18% | 264.706,00 |
| 22.12.2023 | 326,50 | 330,40 | 325,50 | 328,90 | 0,74% | 197.174,00 |
| 21.12.2023 | 327,10 | 327,40 | 324,60 | 326,50 | -0,37% | 258.842,00 |
| 20.12.2023 | 330,20 | 331,50 | 327,20 | 327,70 | -0,67% | 306.622,00 |
| 19.12.2023 | 330,10 | 333,00 | 329,30 | 329,90 | -0,06% | 324.378,00 |
| 18.12.2023 | 330,00 | 331,10 | 326,80 | 330,10 | -0,03% | 270.369,00 |
| 15.12.2023 | 333,30 | 335,40 | 329,20 | 330,20 | -0,66% | 818.473,00 |
| 14.12.2023 | 330,90 | 334,00 | 329,90 | 332,40 | 1,40% | 387.139,00 |
| 13.12.2023 | 329,00 | 330,10 | 327,40 | 327,80 | -0,36% | 355.566,00 |
| 12.12.2023 | 329,00 | 329,30 | 326,60 | 329,00 | 0,09% | 320.337,00 |
| 11.12.2023 | 323,50 | 328,70 | 323,00 | 328,70 | 1,64% | 256.001,00 |
| 08.12.2023 | 322,00 | 324,60 | 320,80 | 323,40 | 0,62% | 253.597,00 |
| 07.12.2023 | 319,00 | 322,00 | 318,90 | 321,40 | 0,44% | 346.937,00 |
| 06.12.2023 | 317,80 | 320,80 | 316,60 | 320,00 | 0,88% | 312.686,00 |