22,429SEK
5,45%
Echtzeit-Aktienkurs Intrum AB
Bid:
Ask:
Aktienkurse zur Intrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 21,28 | 22,83 | 21,06 | 22,45 | 5,54% | - |
| 24.04.2024 | 20,18 | 22,68 | 20,18 | 21,27 | -8,99% | 2.107.806,00 |
| 23.04.2024 | 21,89 | 23,38 | 21,51 | 23,37 | 8,50% | 1.266.254,00 |
| 22.04.2024 | 20,88 | 22,00 | 20,88 | 21,54 | 3,66% | 828.356,00 |
| 19.04.2024 | 21,54 | 21,57 | 20,49 | 20,78 | -5,03% | 1.108.162,00 |
| 18.04.2024 | 21,34 | 22,13 | 20,92 | 21,88 | 2,53% | 580.530,00 |
| 17.04.2024 | 21,95 | 22,29 | 21,34 | 21,34 | -2,73% | 562.573,00 |
| 16.04.2024 | 20,50 | 22,44 | 20,50 | 21,94 | 3,30% | 947.731,00 |
| 15.04.2024 | 23,01 | 23,23 | 21,21 | 21,24 | -7,85% | 1.606.113,00 |
| 12.04.2024 | 24,22 | 24,95 | 22,97 | 23,05 | -3,96% | 1.958.977,00 |
| 11.04.2024 | 24,48 | 25,20 | 23,70 | 24,00 | -1,96% | 1.193.077,00 |
| 10.04.2024 | 25,83 | 26,25 | 24,48 | 24,48 | -4,78% | 1.948.335,00 |
| 09.04.2024 | 26,58 | 27,10 | 25,71 | 25,71 | -3,27% | 1.145.462,00 |
| 08.04.2024 | 26,54 | 26,90 | 25,90 | 26,58 | 0,15% | 692.313,00 |
| 05.04.2024 | 27,20 | 27,64 | 26,22 | 26,54 | -4,36% | 1.930.270,00 |
| 04.04.2024 | 27,01 | 29,66 | 26,27 | 27,75 | 2,74% | 3.122.950,00 |
| 03.04.2024 | 25,00 | 27,40 | 24,63 | 27,01 | 2,54% | 1.962.279,00 |
| 02.04.2024 | 25,59 | 27,50 | 25,55 | 26,34 | 5,40% | 2.965.634,00 |
| 28.03.2024 | 25,33 | 25,99 | 24,06 | 24,99 | -1,34% | 1.323.159,00 |
| 27.03.2024 | 26,36 | 26,59 | 24,60 | 25,33 | -3,91% | 2.026.577,00 |
| 26.03.2024 | 25,60 | 27,75 | 24,60 | 26,36 | 2,61% | 5.391.306,00 |
| 25.03.2024 | 28,00 | 30,00 | 25,00 | 25,69 | 4,01% | 14.478.177,00 |
| 22.03.2024 | 22,07 | 24,70 | 20,57 | 24,70 | 20,49% | 9.352.909,00 |
| 21.03.2024 | 20,04 | 22,27 | 17,20 | 20,50 | 9,04% | 9.300.354,00 |
| 20.03.2024 | 13,30 | 19,20 | 13,11 | 18,80 | 36,68% | 8.840.703,00 |
| 19.03.2024 | 11,22 | 13,95 | 11,20 | 13,76 | -21,42% | 8.316.400,00 |
| 18.03.2024 | 16,00 | 18,55 | 15,50 | 17,51 | 4,17% | 3.655.711,00 |
| 15.03.2024 | 18,73 | 19,37 | 15,22 | 16,81 | -23,44% | 11.713.628,00 |
| 14.03.2024 | 25,38 | 26,18 | 20,57 | 21,95 | -12,51% | 8.335.800,00 |
| 13.03.2024 | 26,16 | 26,18 | 24,99 | 25,09 | -4,35% | 1.123.762,00 |
| 12.03.2024 | 25,60 | 27,84 | 25,60 | 26,23 | 2,74% | 1.604.474,00 |
| 11.03.2024 | 25,60 | 27,20 | 24,93 | 25,53 | -2,56% | 1.886.221,00 |
| 08.03.2024 | 26,70 | 27,94 | 25,56 | 26,20 | -5,42% | 3.523.105,00 |
| 07.03.2024 | 29,00 | 29,41 | 23,73 | 27,70 | -7,67% | 9.946.825,00 |
| 06.03.2024 | 31,66 | 31,71 | 29,05 | 30,00 | -3,54% | 2.891.096,00 |
| 05.03.2024 | 32,51 | 32,86 | 30,92 | 31,10 | -4,34% | 1.659.873,00 |
| 04.03.2024 | 33,53 | 33,85 | 32,51 | 32,51 | -3,04% | 857.489,00 |
| 01.03.2024 | 34,33 | 34,69 | 33,46 | 33,53 | -2,27% | 894.156,00 |
| 29.02.2024 | 32,90 | 34,99 | 32,55 | 34,31 | 4,29% | 1.632.634,00 |
| 28.02.2024 | 33,60 | 33,60 | 32,32 | 32,90 | -2,32% | 979.637,00 |
| 27.02.2024 | 34,50 | 34,68 | 32,34 | 33,68 | -2,46% | 2.056.597,00 |
| 26.02.2024 | 35,81 | 35,81 | 33,80 | 34,53 | -1,23% | 828.960,00 |
| 23.02.2024 | 36,65 | 36,75 | 34,79 | 34,96 | -4,61% | 1.241.740,00 |
| 22.02.2024 | 36,33 | 37,00 | 35,90 | 36,65 | 2,52% | 734.130,00 |
| 21.02.2024 | 36,16 | 36,66 | 35,25 | 35,75 | -3,35% | 945.740,00 |
| 20.02.2024 | 38,04 | 38,04 | 36,50 | 36,99 | -2,76% | 703.700,00 |
| 19.02.2024 | 36,14 | 38,11 | 35,85 | 38,04 | 4,59% | 1.052.057,00 |
| 16.02.2024 | 36,35 | 38,26 | 35,78 | 36,37 | 0,80% | 1.339.349,00 |
| 15.02.2024 | 35,99 | 37,27 | 34,75 | 36,08 | 1,01% | 1.770.173,00 |
| 14.02.2024 | 36,42 | 37,00 | 35,17 | 35,72 | -1,57% | 1.575.646,00 |
| 13.02.2024 | 38,96 | 39,42 | 36,13 | 36,29 | -6,47% | 2.418.437,00 |
| 12.02.2024 | 35,21 | 39,00 | 34,70 | 38,80 | 12,14% | 2.998.887,00 |
| 09.02.2024 | 37,64 | 37,65 | 33,95 | 34,60 | -9,85% | 3.642.136,00 |
| 08.02.2024 | 35,06 | 39,64 | 34,83 | 38,38 | 9,41% | 3.756.204,00 |
| 07.02.2024 | 37,32 | 37,90 | 33,61 | 35,08 | -6,30% | 5.892.526,00 |
| 06.02.2024 | 40,85 | 42,15 | 36,27 | 37,44 | -4,34% | 7.646.107,00 |
| 05.02.2024 | 53,50 | 54,60 | 39,00 | 39,14 | -26,15% | 9.485.495,00 |
| 02.02.2024 | 57,52 | 58,38 | 52,80 | 53,00 | -7,08% | 3.214.795,00 |
| 01.02.2024 | 61,00 | 61,64 | 56,90 | 57,04 | -7,46% | 2.044.666,00 |
| 31.01.2024 | 63,70 | 64,48 | 60,10 | 61,64 | -3,20% | 1.993.603,00 |
| 30.01.2024 | 67,40 | 67,60 | 63,62 | 63,68 | -6,22% | 1.715.171,00 |
| 29.01.2024 | 70,00 | 70,16 | 66,80 | 67,90 | -3,00% | 955.957,00 |
| 26.01.2024 | 66,98 | 70,62 | 63,90 | 70,00 | 4,51% | 1.768.328,00 |
| 25.01.2024 | 69,30 | 71,78 | 65,78 | 66,98 | 2,86% | 2.243.496,00 |
| 24.01.2024 | 66,80 | 69,12 | 64,62 | 65,12 | -2,46% | 1.159.921,00 |
| 23.01.2024 | 73,74 | 75,90 | 62,62 | 66,76 | -3,53% | 4.785.962,00 |
| 22.01.2024 | 69,02 | 70,36 | 68,48 | 69,20 | 1,35% | 508.128,00 |
| 19.01.2024 | 72,00 | 72,50 | 66,92 | 68,28 | -5,01% | 1.025.965,00 |
| 18.01.2024 | 68,70 | 72,20 | 68,00 | 71,88 | 4,26% | 646.510,00 |
| 17.01.2024 | 67,54 | 69,14 | 66,46 | 68,94 | 0,38% | 691.372,00 |
| 16.01.2024 | 70,76 | 72,00 | 67,32 | 68,68 | -2,94% | 1.120.427,00 |
| 15.01.2024 | 73,50 | 74,76 | 70,40 | 70,76 | -3,47% | 934.467,00 |
| 12.01.2024 | 70,08 | 74,86 | 70,08 | 73,30 | 4,68% | 1.847.353,00 |
| 11.01.2024 | 69,00 | 70,54 | 68,20 | 70,02 | 2,61% | 1.142.956,00 |
| 10.01.2024 | 70,30 | 70,86 | 67,78 | 68,24 | -2,93% | 801.274,00 |
| 09.01.2024 | 73,46 | 73,60 | 69,78 | 70,30 | -4,30% | 892.214,00 |
| 08.01.2024 | 69,30 | 73,58 | 69,30 | 73,46 | 6,74% | 1.001.579,00 |
| 05.01.2024 | 69,00 | 69,00 | 67,88 | 68,82 | -0,46% | 239.522,00 |
| 04.01.2024 | 66,92 | 69,90 | 66,92 | 69,14 | 3,63% | 721.465,00 |
| 03.01.2024 | 69,40 | 69,64 | 66,54 | 66,72 | -3,86% | 752.983,00 |
| 02.01.2024 | 70,00 | 72,52 | 68,60 | 69,40 | -0,54% | 952.308,00 |
| 29.12.2023 | 70,28 | 71,88 | 69,78 | 69,78 | -0,37% | 707.935,00 |
| 28.12.2023 | 70,16 | 71,90 | 69,60 | 70,04 | 0,98% | 1.359.751,00 |
| 27.12.2023 | 66,90 | 69,80 | 66,50 | 69,36 | 4,14% | 1.096.236,00 |
| 22.12.2023 | 64,94 | 67,42 | 64,50 | 66,60 | 2,81% | 957.937,00 |
| 21.12.2023 | 65,50 | 65,50 | 63,78 | 64,78 | -1,94% | 623.257,00 |
| 20.12.2023 | 67,00 | 69,24 | 65,40 | 66,06 | -1,40% | 1.590.351,00 |
| 19.12.2023 | 62,06 | 67,14 | 62,06 | 67,00 | 11,18% | 2.438.064,00 |
| 18.12.2023 | 59,16 | 63,00 | 58,80 | 60,26 | 0,67% | 897.066,00 |
| 15.12.2023 | 58,80 | 63,58 | 58,62 | 59,86 | 2,71% | 1.524.802,00 |
| 14.12.2023 | 57,00 | 60,20 | 56,80 | 58,28 | 5,43% | 1.700.777,00 |
| 13.12.2023 | 55,52 | 56,26 | 54,64 | 55,28 | -0,43% | 440.089,00 |
| 12.12.2023 | 57,18 | 57,28 | 55,44 | 55,52 | -3,31% | 538.251,00 |
| 11.12.2023 | 57,00 | 57,64 | 56,12 | 57,42 | 0,56% | 344.570,00 |
| 08.12.2023 | 56,82 | 58,86 | 56,82 | 57,10 | 0,74% | 589.719,00 |
| 07.12.2023 | 55,70 | 57,30 | 54,34 | 56,68 | 1,25% | 608.089,00 |
| 06.12.2023 | 53,92 | 56,30 | 53,46 | 55,98 | 3,82% | 751.006,00 |
| 05.12.2023 | 54,50 | 55,08 | 53,64 | 53,92 | -0,77% | 641.522,00 |
| 04.12.2023 | 54,50 | 56,92 | 54,18 | 54,34 | 3,58% | 1.811.546,00 |
| 01.12.2023 | 53,76 | 54,04 | 51,14 | 52,46 | -2,42% | 876.018,00 |