22,250€
-10,14%
Echtzeit-Aktienkurs Indutrade AB
Bid:
Ask:
Aktienkurse zur Indutrade AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 24,64 | 24,64 | 21,89 | 22,22 | -10,26% | - |
24.04.2024 | 24,60 | 24,76 | 24,60 | 24,76 | 1,31% | - |
23.04.2024 | 23,68 | 24,44 | 23,68 | 24,44 | 4,53% | - |
22.04.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 1,48% | - |
19.04.2024 | 22,96 | 23,04 | 22,96 | 23,04 | -1,79% | - |
18.04.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 0,95% | - |
17.04.2024 | 23,74 | 23,74 | 23,24 | 23,24 | -1,44% | - |
16.04.2024 | 23,66 | 23,70 | 23,58 | 23,58 | -3,04% | 80,00 |
15.04.2024 | 24,28 | 24,32 | 24,28 | 24,32 | -0,41% | 620,00 |
12.04.2024 | 24,76 | 24,76 | 24,42 | 24,42 | 1,33% | 80,00 |
11.04.2024 | 24,68 | 24,68 | 24,10 | 24,10 | -1,15% | - |
10.04.2024 | 24,94 | 24,94 | 24,38 | 24,38 | -1,30% | - |
09.04.2024 | 24,76 | 24,76 | 24,70 | 24,70 | -0,56% | - |
08.04.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 1,06% | - |
05.04.2024 | 24,62 | 24,62 | 24,58 | 24,58 | -0,89% | - |
04.04.2024 | 25,18 | 25,18 | 24,80 | 24,80 | -1,27% | - |
03.04.2024 | 25,00 | 25,12 | 25,00 | 25,12 | 0,56% | - |
02.04.2024 | 25,10 | 25,10 | 24,98 | 24,98 | -0,28% | - |
28.03.2024 | 25,26 | 25,26 | 25,05 | 25,05 | -0,83% | - |
27.03.2024 | 25,39 | 25,39 | 25,26 | 25,26 | 0,68% | - |
26.03.2024 | 25,21 | 25,21 | 25,09 | 25,09 | -0,04% | - |
25.03.2024 | 25,72 | 25,72 | 25,10 | 25,10 | -1,91% | - |
22.03.2024 | 25,70 | 25,70 | 25,59 | 25,59 | 0,20% | - |
21.03.2024 | 25,65 | 25,65 | 25,54 | 25,54 | 2,04% | - |
20.03.2024 | 24,69 | 25,03 | 24,69 | 25,03 | 2,04% | - |
19.03.2024 | 24,48 | 24,53 | 24,48 | 24,53 | -1,01% | - |
18.03.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 0,41% | - |
15.03.2024 | 24,49 | 24,68 | 24,49 | 24,68 | 1,98% | - |
14.03.2024 | 24,79 | 24,79 | 24,20 | 24,20 | -1,22% | - |
13.03.2024 | 24,77 | 24,77 | 24,50 | 24,50 | -0,81% | - |
12.03.2024 | 24,64 | 24,70 | 24,64 | 24,70 | 1,81% | - |
11.03.2024 | 24,33 | 24,33 | 24,26 | 24,26 | 0,21% | - |
08.03.2024 | 24,09 | 24,21 | 24,09 | 24,21 | 1,34% | - |
07.03.2024 | 23,88 | 23,89 | 23,88 | 23,89 | 0,21% | - |
06.03.2024 | 23,75 | 23,84 | 23,75 | 23,84 | 0,51% | - |
05.03.2024 | 24,13 | 24,13 | 23,72 | 23,72 | -4,24% | - |
04.03.2024 | 24,77 | 24,77 | 24,77 | 24,77 | -0,12% | - |
01.03.2024 | 24,51 | 24,80 | 24,51 | 24,80 | 2,35% | - |
29.02.2024 | 24,77 | 24,77 | 24,23 | 24,23 | -0,62% | - |
28.02.2024 | 24,64 | 24,64 | 24,38 | 24,38 | -0,53% | - |
27.02.2024 | 24,92 | 24,92 | 24,51 | 24,51 | -2,43% | - |
26.02.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 1,09% | - |
23.02.2024 | 24,61 | 24,85 | 24,61 | 24,85 | 0,40% | - |
22.02.2024 | 24,82 | 24,82 | 24,75 | 24,75 | 1,64% | - |
21.02.2024 | 24,43 | 24,43 | 24,35 | 24,35 | 0,16% | - |
20.02.2024 | 24,58 | 24,58 | 24,31 | 24,31 | -1,18% | - |
19.02.2024 | 24,35 | 24,60 | 24,35 | 24,60 | 0,65% | - |
16.02.2024 | 24,34 | 24,44 | 24,34 | 24,44 | 0,62% | - |
15.02.2024 | 24,13 | 24,29 | 24,13 | 24,29 | 1,29% | - |
14.02.2024 | 24,06 | 24,06 | 23,98 | 23,98 | 1,31% | - |
13.02.2024 | 24,23 | 24,23 | 23,67 | 23,67 | -2,35% | 390,00 |
12.02.2024 | 24,45 | 24,45 | 24,24 | 24,24 | 0,12% | - |
09.02.2024 | 24,62 | 24,62 | 24,21 | 24,21 | -0,86% | - |
08.02.2024 | 24,34 | 24,42 | 24,34 | 24,42 | 0,29% | - |
07.02.2024 | 23,97 | 24,35 | 23,97 | 24,35 | 3,57% | - |
06.02.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -1,71% | - |
05.02.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -1,52% | - |
02.02.2024 | 24,00 | 24,29 | 24,00 | 24,29 | 2,23% | - |
01.02.2024 | 22,66 | 23,76 | 22,66 | 23,76 | 6,50% | - |
31.01.2024 | 22,32 | 22,32 | 22,31 | 22,31 | 2,01% | - |
30.01.2024 | 22,14 | 22,14 | 21,87 | 21,87 | 0,69% | - |
29.01.2024 | 21,56 | 21,72 | 21,56 | 21,72 | 0,00% | - |
26.01.2024 | 21,51 | 21,72 | 21,51 | 21,72 | -0,37% | - |
25.01.2024 | 21,76 | 21,80 | 21,76 | 21,80 | 1,35% | - |
24.01.2024 | 21,69 | 21,69 | 21,51 | 21,51 | 0,23% | - |
23.01.2024 | 21,79 | 21,79 | 21,46 | 21,46 | -0,37% | - |
22.01.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 2,13% | - |
19.01.2024 | 21,59 | 21,59 | 21,09 | 21,09 | -1,91% | - |
18.01.2024 | 21,44 | 21,50 | 21,44 | 21,50 | 1,51% | - |
17.01.2024 | 21,05 | 21,18 | 21,05 | 21,18 | -2,89% | - |
16.01.2024 | 22,39 | 22,39 | 21,81 | 21,81 | -2,20% | - |
15.01.2024 | 22,95 | 22,95 | 22,30 | 22,30 | -2,49% | - |
12.01.2024 | 22,92 | 22,92 | 22,87 | 22,87 | 1,64% | - |
11.01.2024 | 22,93 | 22,93 | 22,50 | 22,50 | 0,45% | - |
10.01.2024 | 22,58 | 22,58 | 22,40 | 22,40 | -0,22% | - |
09.01.2024 | 22,76 | 22,76 | 22,45 | 22,45 | -0,27% | - |
08.01.2024 | 22,51 | 22,51 | 22,51 | 22,51 | -0,04% | - |
05.01.2024 | 22,64 | 22,64 | 22,52 | 22,52 | -0,71% | - |
04.01.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,89% | - |
03.01.2024 | 23,15 | 23,15 | 22,48 | 22,48 | -2,35% | - |
02.01.2024 | 23,56 | 23,56 | 23,02 | 23,02 | -2,95% | - |
29.12.2023 | 23,72 | 23,72 | 23,72 | 23,72 | 0,98% | - |
28.12.2023 | 23,60 | 23,60 | 23,49 | 23,49 | -0,51% | - |
27.12.2023 | 23,61 | 23,61 | 23,61 | 23,61 | 1,33% | - |
22.12.2023 | 22,96 | 23,30 | 22,96 | 23,30 | -0,68% | - |
21.12.2023 | 22,86 | 23,46 | 22,86 | 23,46 | 0,60% | - |
20.12.2023 | 23,53 | 23,53 | 23,32 | 23,32 | -0,81% | - |
19.12.2023 | 23,56 | 23,56 | 23,51 | 23,51 | 0,90% | - |
18.12.2023 | 23,52 | 23,52 | 23,30 | 23,30 | -0,30% | - |
15.12.2023 | 23,41 | 23,41 | 23,37 | 23,37 | 0,56% | - |
14.12.2023 | 23,73 | 23,73 | 23,22 | 23,24 | 2,24% | 175,00 |
13.12.2023 | 22,61 | 22,73 | 22,61 | 22,73 | 1,84% | - |
12.12.2023 | 22,74 | 22,74 | 22,32 | 22,32 | -1,06% | - |
11.12.2023 | 22,38 | 22,56 | 22,38 | 22,56 | 1,44% | - |
08.12.2023 | 22,46 | 22,46 | 22,24 | 22,24 | 0,45% | - |
07.12.2023 | 22,14 | 22,14 | 22,14 | 22,14 | 1,42% | - |
06.12.2023 | 21,85 | 21,85 | 21,83 | 21,83 | 1,53% | - |
05.12.2023 | 20,94 | 21,51 | 20,94 | 21,50 | 2,97% | 600,00 |
04.12.2023 | 20,62 | 20,88 | 20,62 | 20,88 | 3,83% | 212,00 |
01.12.2023 | 20,11 | 20,11 | 20,11 | 20,11 | 0,85% | - |