Börse:
208,628SEK
-2,69%
Echtzeit-Aktienkurs INDUTRADE AB SK 1
Bid:
208,628SEK
Ask:
208,628SEK
Aktienkurse zur INDUTRADE AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2021 | 214,50 | 216,90 | 210,20 | 210,50 | -1,82% | 349.102,00 |
| 22.06.2021 | 213,30 | 214,40 | 211,10 | 214,40 | 0,70% | 378.292,00 |
| 21.06.2021 | 212,80 | 214,40 | 210,80 | 212,90 | -0,33% | 271.586,00 |
| 18.06.2021 | 211,80 | 217,30 | 211,80 | 213,60 | 0,99% | 753.957,00 |
| 17.06.2021 | 212,50 | 213,80 | 210,40 | 211,50 | -1,08% | 390.510,00 |
| 16.06.2021 | 212,00 | 216,20 | 210,20 | 213,80 | 1,14% | 413.646,00 |
| 15.06.2021 | 207,50 | 213,60 | 207,00 | 211,40 | 2,62% | 481.272,00 |
| 14.06.2021 | 213,10 | 215,00 | 200,50 | 206,00 | -2,97% | 1.518.324,00 |
| 11.06.2021 | 213,10 | 215,50 | 212,30 | 212,30 | -0,38% | 572.670,00 |
| 10.06.2021 | 211,50 | 213,90 | 210,50 | 213,10 | 1,04% | 543.109,00 |
| 09.06.2021 | 212,60 | 212,60 | 209,30 | 210,90 | -1,95% | 364.258,00 |
| 08.06.2021 | 213,10 | 216,90 | 212,50 | 215,10 | 0,94% | 80.460,00 |
| 07.06.2021 | 215,00 | 216,60 | 213,10 | 213,10 | -0,88% | 328.137,00 |
| 04.06.2021 | 211,30 | 215,80 | 210,40 | 215,00 | 1,90% | 406.136,00 |
| 03.06.2021 | 211,40 | 213,50 | 208,10 | 211,00 | -0,19% | 607.627,00 |
| 02.06.2021 | 218,80 | 218,90 | 211,40 | 211,40 | -2,98% | 837.873,00 |
| 01.06.2021 | 218,70 | 219,90 | 216,40 | 217,90 | -0,09% | 848.124,00 |
| 31.05.2021 | 219,70 | 222,60 | 218,10 | 218,10 | -0,73% | 539.903,00 |
| 28.05.2021 | 216,50 | 220,20 | 215,20 | 219,70 | 1,71% | 443.364,00 |
| 27.05.2021 | 215,00 | 217,70 | 214,20 | 216,00 | 0,84% | 658.758,00 |
| 26.05.2021 | 213,40 | 216,00 | 212,90 | 214,20 | 0,75% | 389.479,00 |
| 25.05.2021 | 212,90 | 214,00 | 210,70 | 212,60 | 0,38% | 596.958,00 |
| 24.05.2021 | 211,40 | 213,30 | 211,10 | 211,80 | 0,19% | 208.012,00 |
| 21.05.2021 | 210,10 | 212,50 | 209,40 | 211,40 | 1,00% | 729.040,00 |
| 20.05.2021 | 208,50 | 210,20 | 206,90 | 209,30 | 0,87% | 453.644,00 |
| 19.05.2021 | 211,00 | 211,70 | 206,80 | 207,50 | -2,67% | 420.762,00 |
| 18.05.2021 | 212,00 | 214,00 | 211,60 | 213,20 | 1,23% | 490.505,00 |
| 17.05.2021 | 213,00 | 213,40 | 208,30 | 210,60 | -1,13% | 797.708,00 |
| 14.05.2021 | 215,10 | 216,40 | 211,10 | 213,00 | -0,33% | 396.186,00 |
| 13.05.2021 | 211,72 | 214,41 | 209,86 | 213,71 | 0,10% | - |
| 12.05.2021 | 212,80 | 216,20 | 212,20 | 213,50 | 0,23% | 329.561,00 |
| 11.05.2021 | 218,70 | 219,10 | 211,10 | 213,00 | -3,09% | 747.116,00 |
| 10.05.2021 | 223,60 | 223,80 | 218,60 | 219,80 | -1,48% | 433.798,00 |
| 07.05.2021 | 222,80 | 223,40 | 220,60 | 223,10 | 0,81% | 260.577,00 |
| 06.05.2021 | 224,80 | 224,80 | 218,10 | 221,30 | -1,51% | 439.408,00 |
| 05.05.2021 | 220,20 | 224,80 | 219,80 | 224,70 | 2,84% | 365.342,00 |
| 04.05.2021 | 223,50 | 224,30 | 218,00 | 218,50 | -2,19% | 357.329,00 |
| 03.05.2021 | 222,30 | 225,00 | 220,80 | 223,40 | 0,99% | 368.973,00 |
| 30.04.2021 | 228,10 | 228,10 | 221,20 | 221,20 | -2,51% | 359.738,00 |
| 29.04.2021 | 223,00 | 229,80 | 219,80 | 226,90 | 2,07% | 379.113,00 |
| 28.04.2021 | 223,10 | 224,30 | 219,50 | 222,30 | -0,13% | 488.384,00 |
| 27.04.2021 | 223,60 | 225,20 | 220,60 | 222,60 | -0,36% | 593.630,00 |
| 26.04.2021 | 225,70 | 226,90 | 223,40 | 223,40 | -0,89% | 358.578,00 |
| 23.04.2021 | 224,60 | 226,20 | 222,60 | 225,40 | 0,36% | 277.971,00 |
| 22.04.2021 | 222,50 | 224,70 | 221,80 | 224,60 | 1,58% | 490.328,00 |
| 21.04.2021 | 219,00 | 221,40 | 217,00 | 221,10 | 1,24% | 719.205,00 |
| 20.04.2021 | 220,50 | 223,70 | 218,40 | 218,40 | -0,95% | 400.799,00 |
| 19.04.2021 | 224,00 | 224,60 | 220,30 | 220,50 | -1,43% | 511.558,00 |
| 16.04.2021 | 220,40 | 225,40 | 219,80 | 223,70 | 1,77% | 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 |