16,990€
-0,18%
Echtzeit-Aktienkurs INWIDO AB (PUBL) SK 4
Bid:
Ask:
Aktienkurse zur INWIDO AB (PUBL) SK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 16,89 | 17,00 | 16,80 | 17,00 | -0,15% | - |
| 23.10.2026 | 17,07 | 17,15 | 16,74 | 17,02 | -1,05% | - |
| 22.10.2026 | 17,10 | 17,41 | 17,09 | 17,20 | 0,29% | - |
| 21.10.2026 | 17,18 | 17,21 | 17,15 | 17,15 | -0,17% | - |
| 20.10.2026 | 17,22 | 17,22 | 17,18 | 17,18 | -0,06% | - |
| 19.10.2026 | 17,17 | 17,31 | 17,17 | 17,19 | 0,59% | - |
| 16.10.2026 | 17,00 | 17,09 | 17,00 | 17,09 | 0,53% | - |
| 15.10.2026 | 17,18 | 17,20 | 16,96 | 17,00 | -1,28% | - |
| 14.10.2026 | 17,10 | 17,38 | 17,07 | 17,22 | 1,89% | - |
| 13.10.2026 | 16,87 | 16,91 | 16,87 | 16,90 | 0,12% | - |
| 12.10.2026 | 16,87 | 16,98 | 16,87 | 16,88 | 1,72% | - |
| 09.10.2026 | 16,56 | 16,60 | 16,56 | 16,60 | 0,48% | - |
| 08.10.2026 | 16,54 | 16,55 | 16,51 | 16,52 | -1,26% | - |
| 07.10.2026 | 16,72 | 16,75 | 16,69 | 16,73 | -0,62% | - |
| 06.10.2026 | 16,49 | 16,90 | 16,48 | 16,83 | 2,25% | - |
| 05.10.2026 | 16,42 | 16,46 | 16,39 | 16,46 | 0,58% | - |
| 02.10.2026 | 16,30 | 16,37 | 16,19 | 16,37 | 1,05% | - |
| 01.10.2026 | 16,22 | 16,23 | 16,13 | 16,20 | 1,28% | - |
| 30.09.2026 | 16,08 | 16,08 | 15,95 | 15,99 | -0,19% | - |
| 29.09.2026 | 15,97 | 16,04 | 15,97 | 16,02 | -0,19% | - |
| 28.09.2026 | 15,96 | 16,14 | 15,96 | 16,05 | 0,16% | - |
| 25.09.2026 | 15,90 | 16,15 | 15,90 | 16,03 | 0,09% | - |
| 24.09.2026 | 16,23 | 16,26 | 16,00 | 16,01 | -2,29% | - |
| 23.09.2026 | 16,45 | 16,48 | 16,39 | 16,39 | -0,33% | - |
| 22.09.2026 | 16,38 | 16,60 | 16,35 | 16,44 | 2,98% | - |
| 21.09.2026 | 15,92 | 16,02 | 15,92 | 15,97 | -0,84% | - |
| 18.09.2026 | 16,19 | 16,40 | 16,10 | 16,10 | 0,72% | - |
| 17.09.2026 | 15,94 | 16,15 | 15,94 | 15,99 | 1,23% | - |
| 16.09.2026 | 15,75 | 15,84 | 15,75 | 15,79 | -0,66% | - |
| 15.09.2026 | 15,80 | 15,90 | 15,77 | 15,90 | -1,79% | - |
| 14.09.2026 | 16,14 | 16,19 | 16,14 | 16,19 | 0,43% | - |
| 11.09.2026 | 16,01 | 16,15 | 15,98 | 16,12 | -1,04% | - |
| 10.09.2026 | 16,29 | 16,32 | 16,29 | 16,29 | 0,31% | - |
| 09.09.2026 | 16,20 | 16,24 | 16,18 | 16,24 | -0,09% | - |
| 08.09.2026 | 16,40 | 16,43 | 16,13 | 16,25 | -1,37% | - |
| 07.09.2026 | 16,50 | 16,50 | 16,48 | 16,48 | 0,27% | - |
| 04.09.2026 | 16,45 | 16,56 | 16,39 | 16,43 | 4,25% | - |
| 03.09.2026 | 15,76 | 15,76 | 15,70 | 15,76 | -0,97% | - |
| 02.09.2026 | 15,93 | 16,16 | 15,92 | 15,92 | 0,47% | - |
| 01.09.2026 | 15,85 | 15,85 | 15,82 | 15,84 | -0,16% | - |
| 31.08.2026 | 16,25 | 16,30 | 15,82 | 15,87 | -1,89% | - |
| 28.08.2026 | 16,11 | 16,17 | 16,03 | 16,17 | 3,13% | - |
| 27.08.2026 | 15,85 | 15,88 | 15,65 | 15,68 | -1,45% | - |
| 26.08.2026 | 15,89 | 15,91 | 15,87 | 15,91 | 0,19% | - |
| 25.08.2026 | 15,54 | 15,89 | 15,52 | 15,88 | 1,15% | - |
| 24.08.2026 | 15,73 | 15,76 | 15,68 | 15,70 | -0,44% | - |
| 21.08.2026 | 15,79 | 15,79 | 15,77 | 15,77 | 0,83% | - |
| 20.08.2026 | 15,64 | 15,67 | 15,64 | 15,64 | -0,35% | - |
| 19.08.2026 | 15,56 | 15,70 | 15,41 | 15,70 | 0,42% | - |
| 18.08.2026 | 15,59 | 15,63 | 15,57 | 15,63 | -0,38% | - |
| 17.08.2026 | 15,53 | 15,82 | 15,47 | 15,69 | 0,19% | - |
| 14.08.2026 | 15,84 | 15,89 | 15,63 | 15,66 | 0,90% | - |
| 13.08.2026 | 15,28 | 15,53 | 15,27 | 15,52 | 0,19% | - |
| 12.08.2026 | 15,51 | 15,51 | 15,49 | 15,49 | -0,86% | - |
| 11.08.2026 | 15,67 | 15,67 | 15,62 | 15,63 | 0,10% | - |
| 10.08.2026 | 16,23 | 16,23 | 15,61 | 15,61 | -2,86% | - |
| 07.08.2026 | 16,10 | 16,10 | 16,06 | 16,07 | -1,20% | - |
| 06.08.2026 | 16,27 | 16,29 | 16,27 | 16,27 | 1,82% | - |
| 05.08.2026 | 15,97 | 16,02 | 15,97 | 15,98 | 0,41% | - |
| 04.08.2026 | 15,95 | 15,98 | 15,91 | 15,91 | -0,38% | - |
| 03.08.2026 | 15,77 | 16,05 | 15,77 | 15,97 | 1,56% | - |
| 31.07.2026 | 15,62 | 15,80 | 15,62 | 15,73 | 3,08% | - |
| 30.07.2026 | 15,24 | 15,26 | 15,21 | 15,26 | -0,49% | - |
| 29.07.2026 | 15,35 | 15,35 | 15,17 | 15,33 | 2,85% | - |
| 28.07.2026 | 14,89 | 14,91 | 14,89 | 14,91 | -0,17% | - |
| 27.07.2026 | 14,84 | 15,14 | 14,84 | 14,93 | 1,32% | - |
| 24.07.2026 | 14,78 | 14,78 | 14,74 | 14,74 | -2,22% | - |
| 23.07.2026 | 15,09 | 15,11 | 15,04 | 15,07 | -1,60% | - |
| 22.07.2026 | 15,33 | 15,33 | 15,30 | 15,32 | -0,23% | - |
| 21.07.2026 | 15,31 | 15,41 | 15,31 | 15,35 | -0,71% | - |
| 20.07.2026 | 15,48 | 15,48 | 15,43 | 15,46 | -0,67% | - |
| 17.07.2026 | 15,49 | 15,71 | 15,49 | 15,57 | -1,64% | - |
| 16.07.2026 | 15,28 | 15,98 | 15,25 | 15,83 | 17,22% | - |
| 15.07.2026 | 13,30 | 13,50 | 13,28 | 13,50 | 1,31% | - |
| 14.07.2026 | 13,12 | 13,34 | 13,11 | 13,33 | 1,64% | - |
| 13.07.2026 | 13,29 | 13,29 | 12,96 | 13,11 | -1,06% | - |
| 10.07.2026 | 13,46 | 13,52 | 13,10 | 13,25 | -1,60% | - |
| 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% | - |