Börse:
224,038SEK
2,06%
Echtzeit-Aktienkurs INDUTRADE AB SK 1
Bid:
222,932SEK
Ask:
225,144SEK
Aktienkurse zur INDUTRADE AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 220,62 | 225,76 | 219,92 | 223,22 | 1,56% | 395.794,00 |
| 15.04.2021 | 216,90 | 219,80 | 216,60 | 219,80 | 1,38% | 454.828,00 |
| 14.04.2021 | 216,50 | 218,90 | 215,50 | 216,80 | -0,46% | 499.940,00 |
| 13.04.2021 | 216,70 | 219,40 | 215,60 | 217,80 | 0,55% | 882.553,00 |
| 12.04.2021 | 218,20 | 218,40 | 215,50 | 216,60 | -0,73% | 377.207,00 |
| 09.04.2021 | 214,00 | 218,20 | 213,50 | 218,20 | 2,25% | 431.441,00 |
| 08.04.2021 | 209,80 | 213,70 | 209,70 | 213,40 | 1,76% | 392.592,00 |
| 07.04.2021 | 208,00 | 209,80 | 206,00 | 209,70 | 0,82% | 357.241,00 |
| 06.04.2021 | 207,00 | 208,20 | 204,70 | 208,00 | 1,51% | 357.644,00 |
| 01.04.2021 | 201,60 | 205,70 | 199,70 | 204,90 | 1,64% | 204.678,00 |
| 31.03.2021 | 201,60 | 204,80 | 200,40 | 201,60 | -0,69% | 430.602,00 |
| 30.03.2021 | 201,20 | 203,00 | 197,50 | 203,00 | 1,75% | 373.577,00 |
| 29.03.2021 | 203,40 | 204,00 | 199,00 | 199,50 | -1,92% | 372.281,00 |
| 26.03.2021 | 205,60 | 205,60 | 200,80 | 203,40 | 0,00% | 635.645,00 |
| 25.03.2021 | 204,80 | 205,60 | 200,40 | 203,40 | -0,78% | 359.333,00 |
| 24.03.2021 | 204,80 | 208,20 | 203,60 | 205,00 | -0,77% | 356.080,00 |
| 23.03.2021 | 209,20 | 209,40 | 204,40 | 206,60 | -1,71% | 456.520,00 |
| 22.03.2021 | 209,40 | 212,20 | 207,60 | 210,20 | 0,38% | 343.312,00 |
| 19.03.2021 | 210,00 | 211,80 | 208,40 | 209,40 | -0,57% | 3.903.755,00 |
| 18.03.2021 | 206,00 | 211,20 | 205,40 | 210,60 | 2,33% | 537.233,00 |
| 17.03.2021 | 209,20 | 209,60 | 205,20 | 205,80 | -1,44% | 355.634,00 |
| 16.03.2021 | 205,60 | 211,40 | 205,60 | 208,80 | 1,56% | 473.252,00 |
| 15.03.2021 | 206,20 | 208,80 | 204,60 | 205,60 | -0,29% | 487.314,00 |
| 12.03.2021 | 206,60 | 208,40 | 203,40 | 206,20 | -0,48% | 233.390,00 |
| 11.03.2021 | 203,20 | 208,20 | 203,20 | 207,20 | 1,97% | 501.161,00 |
| 10.03.2021 | 203,00 | 204,60 | 200,80 | 203,20 | 0,40% | 451.551,00 |
| 09.03.2021 | 198,70 | 202,80 | 196,70 | 202,40 | 1,91% | 469.555,00 |
| 08.03.2021 | 198,00 | 200,60 | 195,70 | 198,60 | 0,81% | 476.979,00 |
| 05.03.2021 | 201,80 | 201,80 | 196,00 | 197,00 | -2,18% | 395.633,00 |
| 04.03.2021 | 202,20 | 202,60 | 199,70 | 201,40 | -0,79% | 387.047,00 |
| 03.03.2021 | 199,50 | 203,00 | 199,00 | 203,00 | 1,96% | 1.622.705,00 |
| 02.03.2021 | 199,00 | 202,20 | 197,30 | 199,10 | 0,96% | 363.612,00 |
| 01.03.2021 | 195,80 | 197,30 | 193,30 | 197,20 | 2,28% | 344.419,00 |
| 26.02.2021 | 188,00 | 194,20 | 185,90 | 192,80 | 0,52% | 521.434,00 |
| 25.02.2021 | 192,30 | 193,50 | 188,70 | 191,80 | 0,10% | 437.721,00 |
| 24.02.2021 | 188,50 | 192,80 | 188,50 | 191,60 | 1,64% | 463.480,00 |
| 23.02.2021 | 193,10 | 193,50 | 183,80 | 188,50 | -2,28% | 671.110,00 |
| 22.02.2021 | 194,30 | 195,20 | 192,00 | 192,90 | -1,28% | 567.429,00 |
| 19.02.2021 | 190,30 | 195,50 | 189,80 | 195,40 | 2,68% | 320.368,00 |
| 18.02.2021 | 188,00 | 191,10 | 188,00 | 190,30 | 1,22% | 472.992,00 |
| 17.02.2021 | 190,70 | 192,40 | 187,40 | 188,00 | -1,42% | 332.767,00 |
| 16.02.2021 | 192,00 | 192,50 | 189,10 | 190,70 | -0,16% | 297.285,00 |
| 15.02.2021 | 190,00 | 192,40 | 188,40 | 191,00 | 1,00% | 291.511,00 |
| 12.02.2021 | 186,70 | 189,50 | 186,70 | 189,10 | 1,29% | 233.791,00 |
| 11.02.2021 | 184,50 | 187,20 | 183,80 | 186,70 | 1,19% | 426.452,00 |
| 10.02.2021 | 185,00 | 185,20 | 181,80 | 184,50 | 0,22% | 354.291,00 |
| 09.02.2021 | 188,20 | 188,30 | 183,00 | 184,10 | -2,07% | 665.799,00 |
| 08.02.2021 | 188,50 | 189,00 | 186,70 | 188,00 | 0,11% | 894.983,00 |
| 05.02.2021 | 192,00 | 192,50 | 187,50 | 187,80 | -1,26% | 343.567,00 |
| 04.02.2021 | 189,60 | 190,50 | 185,10 | 190,20 | 0,32% | 327.038,00 |
| 03.02.2021 | 190,80 | 192,50 | 187,70 | 189,60 | 0,26% | 896.076,00 |
| 02.02.2021 | 184,50 | 192,20 | 177,70 | 189,10 | 6,90% | 1.362.588,00 |
| 01.02.2021 | 172,20 | 177,20 | 172,20 | 176,90 | 2,97% | 405.783,00 |
| 29.01.2021 | 172,80 | 174,60 | 169,10 | 171,80 | -1,26% | 289.541,00 |
| 28.01.2021 | 170,00 | 174,70 | 164,60 | 174,00 | 1,40% | 426.169,00 |
| 27.01.2021 | 174,10 | 174,50 | 168,80 | 171,60 | -1,61% | 303.260,00 |
| 26.01.2021 | 171,80 | 175,50 | 171,00 | 174,40 | 2,11% | 478.056,00 |
| 25.01.2021 | 174,20 | 175,10 | 170,30 | 170,80 | -1,78% | 258.336,00 |
| 22.01.2021 | 176,20 | 176,80 | 172,40 | 173,90 | -1,58% | 228.934,00 |
| 21.01.2021 | 175,40 | 177,50 | 174,00 | 176,70 | 1,26% | 376.768,00 |
| 20.01.2021 | 174,40 | 175,60 | 173,10 | 174,50 | 0,40% | 605.209,00 |
| 19.01.2021 | 175,70 | 176,30 | 171,40 | 173,80 | -0,69% | 344.293,00 |
| 18.01.2021 | 174,70 | 176,30 | 173,60 | 175,00 | 0,17% | 366.417,00 |
| 15.01.2021 | 179,00 | 179,10 | 174,20 | 174,70 | -2,51% | 438.933,00 |
| 14.01.2021 | 178,90 | 179,90 | 178,00 | 179,20 | 0,22% | 322.797,00 |
| 13.01.2021 | 175,90 | 179,80 | 174,50 | 178,80 | 1,82% | 343.568,00 |
| 12.01.2021 | 176,30 | 178,60 | 175,10 | 175,60 | -0,40% | 405.746,00 |
| 11.01.2021 | 179,00 | 179,80 | 176,10 | 176,30 | -1,51% | 409.934,00 |
| 08.01.2021 | 178,60 | 179,80 | 178,00 | 179,00 | 0,51% | 448.769,00 |
| 07.01.2021 | 183,20 | 183,20 | 176,40 | 178,10 | 0,79% | 636.413,00 |
| 05.01.2021 | 178,50 | 180,20 | 175,40 | 176,70 | -1,40% | 297.719,00 |
| 04.01.2021 | 178,40 | 181,70 | 178,00 | 179,20 | 1,70% | 341.478,00 |
| 30.12.2020 | 177,60 | 178,70 | 176,10 | 176,20 | -0,79% | 236.164,00 |
| 29.12.2020 | 177,00 | 177,60 | 174,90 | 177,60 | 0,85% | 261.148,00 |
| 28.12.2020 | 174,00 | 177,00 | 171,00 | 176,10 | 2,32% | 208.170,00 |
| 23.12.2020 | 170,50 | 172,50 | 170,00 | 172,10 | 0,64% | 192.750,00 |
| 22.12.2020 | 169,50 | 171,80 | 168,90 | 171,00 | 0,88% | 209.827,00 |
| 21.12.2020 | 167,00 | 169,80 | 164,10 | 169,50 | 0,83% | 700.633,00 |
| 18.12.2020 | 172,60 | 174,90 | 168,10 | 168,10 | -2,61% | 1.343.527,00 |
| 17.12.2020 | 176,00 | 179,90 | 170,00 | 172,60 | 1,23% | 302.358,00 |
| 16.12.2020 | 168,17 | 171,17 | 168,17 | 170,50 | 1,39% | 216.914,00 |
| 15.12.2020 | 166,13 | 169,50 | 165,33 | 168,17 | 1,22% | 421.058,00 |
| 14.12.2020 | 162,60 | 166,67 | 162,47 | 166,13 | 2,34% | 287.388,00 |
| 11.12.2020 | 158,40 | 162,47 | 157,73 | 162,33 | 2,14% | 134.115,00 |
| 10.12.2020 | 163,20 | 163,87 | 158,60 | 158,93 | -3,09% | 221.642,00 |
| 09.12.2020 | 165,60 | 166,47 | 163,67 | 164,00 | -1,40% | 106.613,00 |
| 08.12.2020 | 166,67 | 167,67 | 164,93 | 166,33 | 0,32% | 157.299,00 |
| 07.12.2020 | 163,33 | 166,60 | 162,93 | 165,80 | 1,30% | 153.600,00 |
| 04.12.2020 | 163,27 | 163,67 | 161,27 | 163,67 | 1,24% | 136.920,00 |
| 03.12.2020 | 161,00 | 161,80 | 158,33 | 161,67 | 1,72% | 178.508,00 |
| 02.12.2020 | 158,00 | 161,60 | 157,00 | 158,93 | 0,08% | 153.294,00 |
| 01.12.2020 | 162,80 | 163,13 | 158,20 | 158,80 | -2,58% | 132.378,00 |
| 30.11.2020 | 160,00 | 163,93 | 158,27 | 163,00 | 3,03% | 316.799,00 |
| 27.11.2020 | 153,07 | 158,40 | 153,07 | 158,20 | 2,28% | 107.575,00 |
| 26.11.2020 | 154,33 | 156,00 | 153,33 | 154,67 | 1,27% | 120.740,00 |
| 25.11.2020 | 153,53 | 154,33 | 152,53 | 152,73 | -0,65% | 87.473,00 |
| 24.11.2020 | 154,67 | 155,13 | 151,20 | 153,73 | -0,26% | 126.602,00 |
| 23.11.2020 | 154,33 | 155,00 | 153,53 | 154,13 | -0,13% | 79.846,00 |
| 20.11.2020 | 153,60 | 155,27 | 152,93 | 154,33 | 0,48% | 90.739,00 |
| 19.11.2020 | 153,67 | 155,33 | 152,33 | 153,60 | -0,22% | 124.423,00 |