271,229SEK
-0,36%
Echtzeit-Aktienkurs Indutrade AB
Bid:
Ask:
Aktienkurse zur Indutrade AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 268,00 | 272,40 | 266,40 | 271,80 | -0,15% | 186.463,00 |
| 18.04.2024 | 275,20 | 276,80 | 269,40 | 272,20 | -1,09% | 192.213,00 |
| 17.04.2024 | 275,60 | 280,40 | 274,60 | 275,20 | -0,15% | 140.265,00 |
| 16.04.2024 | 278,00 | 279,80 | 273,80 | 275,60 | -2,27% | 143.577,00 |
| 15.04.2024 | 278,80 | 286,60 | 278,80 | 282,00 | 0,50% | 290.471,00 |
| 12.04.2024 | 285,00 | 288,80 | 278,60 | 280,60 | -0,43% | 361.945,00 |
| 11.04.2024 | 283,40 | 285,20 | 276,60 | 281,80 | -0,77% | 134.904,00 |
| 10.04.2024 | 284,60 | 288,60 | 280,00 | 284,00 | -0,63% | 144.043,00 |
| 09.04.2024 | 287,80 | 289,40 | 283,20 | 285,80 | -0,69% | 124.998,00 |
| 08.04.2024 | 286,20 | 289,60 | 285,40 | 287,80 | 0,56% | 159.385,00 |
| 05.04.2024 | 282,80 | 286,80 | 281,20 | 286,20 | -1,78% | 158.963,00 |
| 04.04.2024 | 291,60 | 293,80 | 290,20 | 291,40 | -0,41% | 117.623,00 |
| 03.04.2024 | 291,00 | 293,00 | 286,80 | 292,60 | 0,55% | 201.293,00 |
| 02.04.2024 | 290,80 | 294,20 | 289,20 | 291,00 | -0,31% | 233.128,00 |
| 28.03.2024 | 292,30 | 294,20 | 290,70 | 291,90 | -0,14% | 151.463,00 |
| 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 |