13,480€
1,16%
Echtzeit-Aktienkurs INWIDO AB (PUBL) SK 4
Bid:
Ask:
Aktienkurse zur INWIDO AB (PUBL) SK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,18 | 13,49 | 13,13 | 13,47 | 1,05% | - |
| 08.07.2026 | 13,62 | 13,63 | 12,95 | 13,33 | -3,16% | - |
| 07.07.2026 | 13,59 | 13,91 | 13,59 | 13,76 | 0,18% | - |
| 06.07.2026 | 14,12 | 14,21 | 13,72 | 13,74 | -2,35% | - |
| 03.07.2026 | 13,83 | 14,15 | 13,75 | 14,07 | 1,92% | - |
| 02.07.2026 | 12,99 | 13,93 | 12,94 | 13,80 | 7,85% | - |
| 01.07.2026 | 12,99 | 13,07 | 12,69 | 12,80 | -1,84% | - |
| 30.06.2026 | 12,86 | 13,14 | 12,76 | 13,04 | 0,54% | - |
| 29.06.2026 | 13,07 | 13,10 | 12,85 | 12,97 | -0,88% | - |
| 26.06.2026 | 13,04 | 13,19 | 12,84 | 13,08 | 1,04% | - |
| 25.06.2026 | 12,87 | 13,11 | 12,85 | 12,95 | 1,57% | - |
| 24.06.2026 | 12,73 | 12,83 | 12,52 | 12,75 | 0,20% | - |
| 23.06.2026 | 12,89 | 12,98 | 12,53 | 12,72 | -1,78% | - |
| 22.06.2026 | 13,30 | 13,34 | 12,87 | 12,95 | -2,59% | - |
| 19.06.2026 | 13,36 | 13,38 | 13,25 | 13,30 | 0,57% | - |
| 18.06.2026 | 13,49 | 13,65 | 13,11 | 13,22 | -1,27% | - |
| 17.06.2026 | 13,44 | 13,73 | 13,30 | 13,39 | -0,41% | - |
| 16.06.2026 | 13,64 | 13,75 | 13,29 | 13,45 | -1,36% | 10,00 |
| 15.06.2026 | 13,55 | 13,79 | 13,33 | 13,63 | 3,85% | - |
| 12.06.2026 | 13,03 | 13,42 | 12,96 | 13,13 | 1,27% | - |
| 11.06.2026 | 12,88 | 12,99 | 12,72 | 12,96 | -0,58% | - |
| 10.06.2026 | 12,91 | 13,12 | 12,68 | 13,04 | 0,12% | - |
| 09.06.2026 | 13,01 | 13,08 | 12,80 | 13,02 | 1,72% | - |
| 08.06.2026 | 12,70 | 13,03 | 12,54 | 12,80 | -1,39% | - |
| 05.06.2026 | 12,76 | 13,13 | 12,73 | 12,98 | -0,04% | - |
| 04.06.2026 | 12,80 | 13,04 | 12,76 | 12,99 | 2,36% | - |
| 03.06.2026 | 13,01 | 13,10 | 12,66 | 12,69 | -2,72% | - |
| 02.06.2026 | 12,91 | 13,23 | 12,86 | 13,04 | -0,72% | - |
| 01.06.2026 | 13,37 | 13,41 | 13,13 | 13,14 | -1,94% | - |
| 29.05.2026 | 13,42 | 13,48 | 13,39 | 13,40 | 1,32% | - |
| 28.05.2026 | 13,83 | 13,83 | 13,21 | 13,22 | -5,77% | - |
| 27.05.2026 | 13,85 | 14,08 | 13,85 | 14,03 | 1,48% | - |
| 26.05.2026 | 13,91 | 13,94 | 13,78 | 13,83 | -0,68% | - |
| 25.05.2026 | 13,52 | 13,93 | 13,50 | 13,92 | 2,47% | - |
| 22.05.2026 | 13,49 | 13,61 | 13,47 | 13,59 | 1,34% | - |
| 21.05.2026 | 13,41 | 13,47 | 13,31 | 13,41 | 2,33% | - |
| 20.05.2026 | 12,97 | 13,11 | 12,91 | 13,10 | -0,30% | - |
| 19.05.2026 | 12,89 | 13,15 | 12,85 | 13,14 | 2,66% | - |
| 18.05.2026 | 12,89 | 12,91 | 12,52 | 12,80 | -0,66% | - |
| 15.05.2026 | 12,97 | 13,03 | 12,84 | 12,89 | -1,15% | - |
| 14.05.2026 | 12,94 | 13,04 | 12,93 | 13,04 | 0,89% | - |
| 13.05.2026 | 12,97 | 13,11 | 12,88 | 12,92 | -0,23% | - |
| 12.05.2026 | 13,09 | 13,10 | 12,91 | 12,95 | -1,18% | - |
| 11.05.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -1,21% | - |
| 08.05.2026 | 13,35 | 13,40 | 13,23 | 13,27 | -0,93% | - |
| 07.05.2026 | 13,25 | 13,48 | 13,22 | 13,39 | 0,37% | - |
| 06.05.2026 | 12,89 | 13,37 | 12,89 | 13,34 | 3,85% | - |
| 05.05.2026 | 12,77 | 12,96 | 12,76 | 12,85 | -0,54% | - |
| 04.05.2026 | 13,01 | 13,06 | 12,77 | 12,92 | 0,12% | - |
| 30.04.2026 | 12,64 | 12,99 | 12,62 | 12,90 | -0,69% | - |
| 29.04.2026 | 13,04 | 13,06 | 12,97 | 12,99 | -0,04% | - |
| 28.04.2026 | 14,16 | 14,16 | 12,86 | 13,00 | -8,90% | 1.200,00 |
| 27.04.2026 | 14,27 | 14,31 | 14,20 | 14,27 | -0,49% | - |
| 24.04.2026 | 14,46 | 14,49 | 14,20 | 14,34 | -1,10% | - |
| 23.04.2026 | 14,71 | 14,77 | 14,50 | 14,50 | -2,95% | - |
| 22.04.2026 | 14,91 | 15,07 | 14,91 | 14,94 | -1,16% | - |
| 21.04.2026 | 15,31 | 15,37 | 15,08 | 15,11 | -1,47% | - |
| 20.04.2026 | 15,42 | 15,42 | 15,32 | 15,34 | 0,92% | - |
| 17.04.2026 | 15,02 | 15,20 | 15,02 | 15,20 | 0,53% | - |
| 16.04.2026 | 15,19 | 15,27 | 15,02 | 15,12 | -0,98% | - |
| 15.04.2026 | 15,28 | 15,37 | 15,24 | 15,27 | 0,00% | - |
| 14.04.2026 | 14,99 | 15,28 | 14,99 | 15,27 | 2,90% | - |
| 13.04.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -1,46% | - |
| 10.04.2026 | 14,62 | 15,06 | 14,58 | 15,06 | 3,90% | - |
| 09.04.2026 | 14,57 | 14,57 | 14,46 | 14,49 | -0,28% | - |
| 08.04.2026 | 13,87 | 14,62 | 13,86 | 14,53 | 5,02% | - |
| 07.04.2026 | 13,83 | 13,96 | 13,76 | 13,84 | 0,76% | - |
| 02.04.2026 | 13,74 | 13,75 | 13,73 | 13,73 | -0,51% | - |
| 01.04.2026 | 13,56 | 14,09 | 13,56 | 13,80 | 1,96% | - |
| 31.03.2026 | 13,37 | 13,70 | 13,34 | 13,54 | 3,80% | - |
| 30.03.2026 | 13,20 | 13,23 | 13,01 | 13,04 | -1,77% | - |
| 27.03.2026 | 13,46 | 13,48 | 13,20 | 13,28 | -1,12% | - |
| 26.03.2026 | 13,43 | 13,67 | 13,34 | 13,43 | -1,25% | - |
| 25.03.2026 | 13,31 | 13,73 | 13,29 | 13,60 | 2,10% | - |
| 24.03.2026 | 13,26 | 13,36 | 13,26 | 13,32 | -0,41% | - |
| 23.03.2026 | 13,26 | 13,59 | 12,73 | 13,37 | -1,11% | - |
| 20.03.2026 | 13,60 | 13,73 | 13,46 | 13,52 | -0,52% | - |
| 19.03.2026 | 13,91 | 14,00 | 13,53 | 13,59 | -3,17% | - |
| 18.03.2026 | 14,45 | 14,52 | 13,99 | 14,04 | -2,53% | - |
| 17.03.2026 | 14,12 | 14,41 | 14,04 | 14,40 | 3,41% | - |
| 16.03.2026 | 13,95 | 14,03 | 13,84 | 13,93 | 0,11% | - |
| 13.03.2026 | 14,41 | 14,44 | 13,90 | 13,91 | -4,63% | - |
| 12.03.2026 | 14,53 | 14,61 | 14,47 | 14,59 | 0,34% | - |
| 11.03.2026 | 14,70 | 14,72 | 14,45 | 14,54 | 0,62% | - |
| 10.03.2026 | 14,45 | 14,46 | 14,44 | 14,45 | -1,13% | - |
| 09.03.2026 | 14,86 | 14,91 | 14,43 | 14,61 | -3,50% | - |
| 06.03.2026 | 15,09 | 15,24 | 15,09 | 15,14 | -1,01% | - |
| 05.03.2026 | 15,15 | 15,30 | 14,98 | 15,30 | 1,56% | - |
| 04.03.2026 | 14,78 | 15,09 | 14,78 | 15,06 | 2,45% | - |
| 03.03.2026 | 15,27 | 15,28 | 14,69 | 14,70 | -6,28% | - |
| 02.03.2026 | 15,71 | 15,72 | 15,67 | 15,69 | 0,10% | - |
| 27.02.2026 | 15,51 | 15,77 | 15,51 | 15,67 | -0,03% | - |
| 26.02.2026 | 15,48 | 15,73 | 15,47 | 15,68 | 1,00% | - |
| 25.02.2026 | 15,52 | 15,62 | 15,52 | 15,52 | -0,16% | - |
| 24.02.2026 | 15,49 | 15,61 | 15,45 | 15,55 | -0,22% | - |
| 23.02.2026 | 15,68 | 15,71 | 15,48 | 15,58 | 0,32% | - |
| 20.02.2026 | 15,68 | 15,74 | 15,48 | 15,53 | 0,29% | - |
| 19.02.2026 | 15,26 | 15,51 | 15,22 | 15,49 | 2,18% | - |
| 18.02.2026 | 15,31 | 15,32 | 15,12 | 15,16 | -0,66% | - |
| 17.02.2026 | 15,40 | 15,40 | 15,25 | 15,26 | -0,94% | - |