290,893SEK
-0,48%
Echtzeit-Aktienkurs Indutrade AB
Bid:
Ask:
Aktienkurse zur Indutrade AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 292,99 | 294,05 | 290,91 | 290,95 | -0,46% | - |
27.03.2024 | 290,80 | 293,90 | 290,30 | 292,30 | 0,38% | 176.705,00 |
26.03.2024 | 291,00 | 292,30 | 288,70 | 291,20 | 0,07% | 158.077,00 |
25.03.2024 | 295,20 | 295,70 | 289,00 | 291,00 | -1,49% | 225.820,00 |
22.03.2024 | 294,00 | 295,50 | 291,20 | 295,40 | 0,48% | 132.159,00 |
21.03.2024 | 287,40 | 294,00 | 287,40 | 294,00 | 2,94% | 309.480,00 |
20.03.2024 | 281,60 | 290,00 | 281,00 | 285,60 | 1,42% | 389.868,00 |
19.03.2024 | 278,60 | 281,70 | 277,40 | 281,60 | 1,08% | 147.239,00 |
18.03.2024 | 281,20 | 282,90 | 278,20 | 278,60 | -0,92% | 161.064,00 |
15.03.2024 | 278,00 | 283,00 | 276,60 | 281,20 | 1,30% | 487.375,00 |
14.03.2024 | 277,90 | 280,10 | 275,50 | 277,60 | 0,18% | 190.286,00 |
13.03.2024 | 280,40 | 280,50 | 276,70 | 277,10 | -0,65% | 150.581,00 |
12.03.2024 | 274,00 | 279,30 | 273,80 | 278,90 | 1,83% | 223.863,00 |
11.03.2024 | 272,50 | 275,70 | 271,00 | 273,90 | -0,22% | 367.772,00 |
08.03.2024 | 270,00 | 275,10 | 269,50 | 274,50 | 1,67% | 232.868,00 |
07.03.2024 | 270,00 | 272,40 | 266,60 | 270,00 | -0,11% | 371.224,00 |
06.03.2024 | 269,70 | 271,80 | 268,20 | 270,30 | -0,22% | 384.972,00 |
05.03.2024 | 273,40 | 275,10 | 268,80 | 270,90 | -1,38% | 300.861,00 |
04.03.2024 | 280,50 | 280,50 | 273,90 | 274,70 | -1,79% | 204.108,00 |
01.03.2024 | 274,00 | 280,80 | 274,00 | 279,70 | 2,08% | 162.007,00 |
29.02.2024 | 277,40 | 279,50 | 271,90 | 274,00 | -0,80% | 444.715,00 |
28.02.2024 | 277,20 | 278,00 | 274,00 | 276,20 | -0,32% | 145.139,00 |
27.02.2024 | 278,90 | 280,00 | 275,70 | 277,10 | -0,65% | 274.611,00 |
26.02.2024 | 281,30 | 282,70 | 278,30 | 278,90 | -0,57% | 168.377,00 |
23.02.2024 | 278,00 | 281,50 | 275,20 | 280,50 | 0,54% | 321.828,00 |
22.02.2024 | 279,40 | 280,80 | 276,90 | 279,00 | 1,34% | 287.854,00 |
21.02.2024 | 275,20 | 276,40 | 271,70 | 275,30 | 0,04% | 214.082,00 |
20.02.2024 | 277,20 | 279,30 | 273,10 | 275,20 | -1,40% | 252.344,00 |
19.02.2024 | 277,60 | 280,00 | 274,40 | 279,10 | 0,04% | 127.049,00 |
16.02.2024 | 277,80 | 279,60 | 274,90 | 279,00 | 1,23% | 339.632,00 |
15.02.2024 | 275,70 | 276,00 | 272,80 | 275,60 | 0,84% | 231.601,00 |
14.02.2024 | 276,50 | 276,50 | 272,40 | 273,30 | 0,29% | 185.521,00 |
13.02.2024 | 275,80 | 275,80 | 267,10 | 272,50 | -1,20% | 191.407,00 |
12.02.2024 | 277,90 | 278,20 | 274,90 | 275,80 | 0,15% | 129.354,00 |
09.02.2024 | 279,00 | 280,90 | 275,40 | 275,40 | -1,29% | 169.415,00 |
08.02.2024 | 277,10 | 279,70 | 275,40 | 279,00 | 0,76% | 133.514,00 |
07.02.2024 | 272,70 | 277,40 | 271,60 | 276,90 | 1,24% | 305.261,00 |
06.02.2024 | 274,30 | 274,30 | 269,10 | 273,50 | 0,51% | 244.261,00 |
05.02.2024 | 276,00 | 276,20 | 268,10 | 272,10 | -1,84% | 274.511,00 |
02.02.2024 | 274,90 | 279,00 | 271,60 | 277,20 | 2,29% | 447.714,00 |
01.02.2024 | 260,00 | 271,00 | 246,10 | 271,00 | 6,57% | 618.811,00 |
31.01.2024 | 250,10 | 255,90 | 250,10 | 254,30 | 1,72% | 348.495,00 |
30.01.2024 | 251,30 | 252,60 | 248,90 | 250,00 | 0,89% | 265.286,00 |
29.01.2024 | 248,90 | 248,90 | 244,40 | 247,80 | -0,44% | 382.485,00 |
26.01.2024 | 249,00 | 249,70 | 244,50 | 248,90 | -0,04% | 268.456,00 |
25.01.2024 | 247,50 | 250,50 | 246,60 | 249,00 | 0,65% | 201.325,00 |
24.01.2024 | 251,60 | 251,90 | 245,40 | 247,40 | 0,37% | 430.789,00 |
23.01.2024 | 249,40 | 250,60 | 246,00 | 246,50 | -0,76% | 339.545,00 |
22.01.2024 | 247,00 | 249,20 | 244,30 | 248,40 | 2,60% | 322.558,00 |
19.01.2024 | 249,50 | 249,60 | 241,90 | 242,10 | -1,94% | 234.288,00 |
18.01.2024 | 245,40 | 248,30 | 243,60 | 246,90 | 1,27% | 273.023,00 |
17.01.2024 | 240,30 | 243,80 | 237,50 | 243,80 | -2,79% | 408.142,00 |
16.01.2024 | 254,00 | 255,20 | 248,90 | 250,80 | -1,57% | 306.156,00 |
15.01.2024 | 260,00 | 260,80 | 254,00 | 254,80 | -1,96% | 201.700,00 |
12.01.2024 | 256,70 | 261,70 | 256,10 | 259,90 | 1,88% | 335.149,00 |
11.01.2024 | 257,20 | 259,60 | 254,60 | 255,10 | 0,51% | 198.049,00 |
10.01.2024 | 254,90 | 255,20 | 252,30 | 253,80 | -0,43% | 286.852,00 |
09.01.2024 | 257,10 | 257,90 | 254,30 | 254,90 | -0,47% | 335.586,00 |
08.01.2024 | 255,30 | 257,00 | 252,70 | 256,10 | 0,79% | 440.620,00 |
05.01.2024 | 253,50 | 255,40 | 251,90 | 254,10 | -0,51% | 106.190,00 |
04.01.2024 | 255,90 | 257,00 | 251,70 | 255,40 | 0,08% | 210.939,00 |
03.01.2024 | 260,80 | 260,80 | 252,40 | 255,20 | -2,15% | 245.979,00 |
02.01.2024 | 262,00 | 264,00 | 257,90 | 260,80 | -0,38% | 183.384,00 |
29.12.2023 | 262,50 | 264,40 | 259,90 | 261,80 | -0,19% | 167.937,00 |
28.12.2023 | 261,80 | 262,50 | 259,60 | 262,30 | 0,46% | 180.559,00 |
27.12.2023 | 259,90 | 262,80 | 259,00 | 261,10 | 0,46% | 205.781,00 |
22.12.2023 | 257,80 | 261,50 | 254,60 | 259,90 | 0,50% | 304.443,00 |
21.12.2023 | 259,10 | 259,90 | 252,00 | 258,60 | -2,16% | 536.286,00 |
20.12.2023 | 264,80 | 265,80 | 261,70 | 264,30 | -0,23% | 615.163,00 |
19.12.2023 | 263,00 | 266,50 | 263,00 | 264,90 | 0,84% | 587.259,00 |
18.12.2023 | 264,30 | 265,60 | 260,10 | 262,70 | -1,09% | 245.796,00 |
15.12.2023 | 263,00 | 267,00 | 262,00 | 265,60 | 1,57% | 1.122.686,00 |
14.12.2023 | 258,00 | 267,80 | 258,00 | 261,50 | 2,75% | 1.290.381,00 |
13.12.2023 | 256,20 | 257,30 | 253,20 | 254,50 | 0,00% | 333.064,00 |
12.12.2023 | 257,00 | 258,90 | 252,80 | 254,50 | -1,17% | 349.075,00 |
11.12.2023 | 252,40 | 258,30 | 250,30 | 257,50 | 1,74% | 244.333,00 |
08.12.2023 | 251,00 | 256,50 | 248,20 | 253,10 | 0,84% | 301.172,00 |
07.12.2023 | 250,30 | 252,60 | 246,50 | 251,00 | -0,40% | 304.807,00 |
06.12.2023 | 247,00 | 253,20 | 246,50 | 252,00 | 2,31% | 488.408,00 |
05.12.2023 | 233,80 | 246,40 | 232,80 | 246,30 | 5,35% | 1.377.041,00 |
04.12.2023 | 234,80 | 237,00 | 233,10 | 233,80 | 0,39% | 342.271,00 |
01.12.2023 | 230,40 | 233,70 | 230,40 | 232,90 | 1,26% | 177.595,00 |
30.11.2023 | 230,00 | 231,70 | 228,50 | 230,00 | -0,13% | 505.331,00 |
29.11.2023 | 226,40 | 232,70 | 225,90 | 230,30 | 1,72% | 247.477,00 |
28.11.2023 | 227,90 | 228,70 | 225,00 | 226,40 | -1,05% | 227.091,00 |
27.11.2023 | 228,40 | 231,90 | 228,20 | 228,80 | -0,17% | 110.368,00 |
24.11.2023 | 227,70 | 230,20 | 227,20 | 229,20 | 0,70% | 329.103,00 |
23.11.2023 | 226,60 | 231,30 | 226,30 | 227,60 | 0,44% | 281.275,00 |
22.11.2023 | 225,90 | 227,10 | 223,50 | 226,60 | 0,27% | 261.167,00 |
21.11.2023 | 225,20 | 229,90 | 225,00 | 226,00 | 0,36% | 524.643,00 |
20.11.2023 | 225,50 | 227,90 | 222,70 | 225,20 | -0,18% | 252.498,00 |
17.11.2023 | 222,00 | 226,50 | 220,10 | 225,60 | 2,17% | 258.608,00 |
16.11.2023 | 224,60 | 225,20 | 219,50 | 220,80 | -1,69% | 284.230,00 |
15.11.2023 | 221,50 | 230,90 | 220,30 | 224,60 | 1,17% | 481.738,00 |
14.11.2023 | 205,60 | 222,00 | 205,00 | 222,00 | 8,40% | 467.900,00 |
13.11.2023 | 206,40 | 207,40 | 204,00 | 204,80 | -0,34% | 416.951,00 |
10.11.2023 | 207,00 | 207,00 | 203,70 | 205,50 | -0,58% | 148.355,00 |
09.11.2023 | 205,10 | 207,00 | 202,20 | 206,70 | 1,77% | 277.065,00 |
08.11.2023 | 204,50 | 205,20 | 202,40 | 203,10 | -0,93% | 149.055,00 |
07.11.2023 | 206,00 | 207,80 | 203,90 | 205,00 | -0,82% | 227.870,00 |