4,10SEK
-0,01%
Echtzeit-Aktienkurs Net Insight AB
Bid:
Ask:
Aktienkurse zur Net Insight AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 4,11 | 4,11 | 4,09 | 4,10 | -0,03% | - |
| 16.07.2025 | 4,06 | 4,10 | 3,98 | 4,10 | 0,86% | 554.643,00 |
| 15.07.2025 | 4,04 | 4,07 | 4,00 | 4,07 | 1,12% | 556.426,00 |
| 14.07.2025 | 4,09 | 4,15 | 3,99 | 4,02 | -1,35% | 750.528,00 |
| 11.07.2025 | 4,16 | 4,18 | 4,08 | 4,08 | -2,04% | 870.580,00 |
| 10.07.2025 | 4,12 | 4,18 | 4,09 | 4,16 | 0,97% | 502.732,00 |
| 09.07.2025 | 4,14 | 4,19 | 4,11 | 4,12 | -0,84% | 659.772,00 |
| 08.07.2025 | 4,15 | 4,17 | 4,10 | 4,16 | 0,12% | 1.007.575,00 |
| 07.07.2025 | 4,10 | 4,20 | 4,09 | 4,15 | 1,10% | 977.124,00 |
| 04.07.2025 | 4,00 | 4,11 | 3,98 | 4,11 | 2,37% | 518.181,00 |
| 03.07.2025 | 3,97 | 4,01 | 3,95 | 4,01 | 0,63% | 583.135,00 |
| 02.07.2025 | 4,02 | 4,02 | 3,93 | 3,99 | -0,38% | 411.744,00 |
| 01.07.2025 | 4,03 | 4,12 | 3,99 | 4,00 | -0,74% | 1.150.641,00 |
| 30.06.2025 | 4,02 | 4,07 | 4,01 | 4,03 | 0,12% | 740.402,00 |
| 27.06.2025 | 3,88 | 4,03 | 3,88 | 4,03 | 3,74% | 1.893.956,00 |
| 26.06.2025 | 3,92 | 3,96 | 3,87 | 3,88 | 0,00% | 660.399,00 |
| 25.06.2025 | 3,89 | 3,94 | 3,85 | 3,88 | -0,13% | 576.637,00 |
| 24.06.2025 | 3,89 | 3,95 | 3,78 | 3,89 | 1,17% | 1.498.906,00 |
| 23.06.2025 | 3,93 | 3,93 | 3,69 | 3,84 | -1,76% | 1.452.452,00 |
| 20.06.2025 | 3,89 | 3,91 | 3,89 | 3,91 | 1,14% | - |
| 19.06.2025 | 3,57 | 3,95 | 3,50 | 3,87 | 8,57% | 2.787.178,00 |
| 18.06.2025 | 3,56 | 3,64 | 3,47 | 3,56 | 0,85% | 901.588,00 |
| 17.06.2025 | 3,58 | 3,61 | 3,51 | 3,53 | -1,40% | 737.340,00 |
| 16.06.2025 | 3,54 | 3,66 | 3,52 | 3,58 | 1,70% | 980.600,00 |
| 13.06.2025 | 3,48 | 3,60 | 3,48 | 3,52 | -1,26% | 1.160.497,00 |
| 12.06.2025 | 3,52 | 3,60 | 3,51 | 3,57 | 1,28% | 847.114,00 |
| 11.06.2025 | 3,54 | 3,56 | 3,48 | 3,52 | -0,42% | 598.190,00 |
| 10.06.2025 | 3,58 | 3,59 | 3,47 | 3,54 | -1,12% | 1.488.536,00 |
| 09.06.2025 | 3,48 | 3,61 | 3,47 | 3,58 | 4,34% | 1.843.480,00 |
| 06.06.2025 | 3,42 | 3,43 | 3,42 | 3,43 | -1,54% | - |
| 05.06.2025 | 3,42 | 3,49 | 3,39 | 3,48 | 2,05% | 1.184.319,00 |
| 04.06.2025 | 3,23 | 3,46 | 3,23 | 3,41 | 2,87% | 1.163.615,00 |
| 03.06.2025 | 3,34 | 3,38 | 3,22 | 3,32 | -0,90% | 943.144,00 |
| 02.06.2025 | 3,27 | 3,39 | 3,21 | 3,35 | 1,67% | 1.269.751,00 |
| 30.05.2025 | 3,30 | 3,35 | 3,26 | 3,29 | 0,81% | 1.152.557,00 |
| 29.05.2025 | 3,31 | 3,31 | 3,26 | 3,26 | -0,65% | - |
| 28.05.2025 | 3,28 | 3,29 | 3,18 | 3,29 | 0,77% | 1.047.061,00 |
| 27.05.2025 | 3,26 | 3,41 | 3,22 | 3,26 | 0,15% | 1.733.891,00 |
| 26.05.2025 | 3,11 | 3,26 | 3,11 | 3,26 | 5,85% | 709.605,00 |
| 23.05.2025 | 3,10 | 3,17 | 3,05 | 3,08 | -0,49% | 1.092.284,00 |
| 22.05.2025 | 3,11 | 3,19 | 3,09 | 3,09 | -2,06% | 679.921,00 |
| 21.05.2025 | 3,28 | 3,28 | 3,13 | 3,16 | -1,10% | 624.156,00 |
| 20.05.2025 | 3,14 | 3,22 | 3,08 | 3,19 | 3,24% | 1.164.902,00 |
| 19.05.2025 | 3,14 | 3,17 | 3,07 | 3,09 | 1,31% | 960.009,00 |
| 16.05.2025 | 3,23 | 3,23 | 3,05 | 3,05 | -4,39% | 1.006.129,00 |
| 15.05.2025 | 2,95 | 3,25 | 2,94 | 3,19 | 9,62% | 2.785.885,00 |
| 14.05.2025 | 2,99 | 2,99 | 2,90 | 2,91 | -1,02% | 1.021.762,00 |
| 13.05.2025 | 2,95 | 2,98 | 2,84 | 2,94 | 0,17% | 2.063.464,00 |
| 12.05.2025 | 2,91 | 3,00 | 2,90 | 2,94 | 0,86% | 1.739.953,00 |
| 09.05.2025 | 2,82 | 2,95 | 2,77 | 2,91 | 3,56% | 1.727.973,00 |
| 08.05.2025 | 2,86 | 2,87 | 2,74 | 2,81 | -1,23% | 1.222.706,00 |
| 07.05.2025 | 3,00 | 3,00 | 2,82 | 2,85 | -0,35% | 1.017.784,00 |
| 06.05.2025 | 3,02 | 3,02 | 2,85 | 2,86 | -5,46% | 1.347.902,00 |
| 05.05.2025 | 2,91 | 3,03 | 2,88 | 3,02 | 3,42% | 1.105.739,00 |
| 02.05.2025 | 2,91 | 3,02 | 2,88 | 2,92 | 0,00% | 1.594.206,00 |
| 30.04.2025 | 2,94 | 3,10 | 2,89 | 2,92 | 0,86% | 2.870.710,00 |
| 29.04.2025 | 3,59 | 3,63 | 2,74 | 2,90 | -34,65% | 15.143.192,00 |
| 28.04.2025 | 4,59 | 4,62 | 4,43 | 4,43 | -3,90% | 602.253,00 |
| 25.04.2025 | 4,40 | 4,61 | 4,40 | 4,61 | 4,30% | 579.037,00 |
| 24.04.2025 | 4,60 | 4,60 | 4,35 | 4,42 | -3,07% | 839.816,00 |
| 23.04.2025 | 4,45 | 4,59 | 4,45 | 4,56 | 2,13% | 483.417,00 |
| 22.04.2025 | 4,50 | 4,54 | 4,42 | 4,47 | -1,11% | 460.411,00 |
| 17.04.2025 | 4,61 | 4,62 | 4,50 | 4,52 | -1,85% | 125.545,00 |
| 16.04.2025 | 4,66 | 4,66 | 4,56 | 4,60 | -1,29% | 138.497,00 |
| 15.04.2025 | 4,58 | 4,68 | 4,58 | 4,66 | 1,08% | 318.608,00 |
| 14.04.2025 | 4,60 | 4,71 | 4,55 | 4,61 | 0,66% | 910.714,00 |
| 11.04.2025 | 4,38 | 4,58 | 4,36 | 4,58 | 5,29% | 682.346,00 |
| 10.04.2025 | 4,50 | 4,50 | 4,35 | 4,35 | 3,82% | 1.039.521,00 |
| 09.04.2025 | 4,28 | 4,31 | 4,16 | 4,19 | -4,12% | 932.425,00 |
| 08.04.2025 | 4,26 | 4,38 | 4,20 | 4,37 | 3,92% | 596.981,00 |
| 07.04.2025 | 4,28 | 4,38 | 4,14 | 4,21 | -4,10% | 1.486.353,00 |
| 04.04.2025 | 4,50 | 4,54 | 4,31 | 4,39 | -2,77% | 1.370.950,00 |
| 03.04.2025 | 4,76 | 4,76 | 4,48 | 4,51 | -2,80% | 522.430,00 |
| 02.04.2025 | 4,67 | 4,67 | 4,50 | 4,64 | 0,00% | 664.246,00 |
| 01.04.2025 | 4,80 | 4,80 | 4,64 | 4,64 | 0,22% | 189.714,00 |
| 31.03.2025 | 4,67 | 4,70 | 4,56 | 4,63 | -2,01% | 682.832,00 |
| 28.03.2025 | 4,70 | 4,76 | 4,62 | 4,73 | 0,21% | 814.799,00 |
| 27.03.2025 | 4,75 | 4,83 | 4,67 | 4,72 | 0,53% | 716.198,00 |
| 26.03.2025 | 4,76 | 4,76 | 4,66 | 4,69 | -1,05% | 671.064,00 |
| 25.03.2025 | 4,73 | 4,80 | 4,65 | 4,74 | 0,32% | 501.595,00 |
| 24.03.2025 | 4,87 | 4,92 | 4,71 | 4,73 | -1,97% | 590.913,00 |
| 21.03.2025 | 4,84 | 4,85 | 4,72 | 4,82 | -0,10% | 394.168,00 |
| 20.03.2025 | 4,92 | 4,93 | 4,81 | 4,83 | -1,93% | 635.427,00 |
| 19.03.2025 | 4,71 | 4,96 | 4,68 | 4,92 | 4,35% | 1.084.999,00 |
| 18.03.2025 | 4,83 | 4,95 | 4,72 | 4,72 | -2,38% | 584.897,00 |
| 17.03.2025 | 4,77 | 4,87 | 4,77 | 4,83 | 1,36% | 339.963,00 |
| 14.03.2025 | 4,76 | 4,88 | 4,74 | 4,77 | 0,32% | 552.871,00 |
| 13.03.2025 | 4,81 | 4,98 | 4,66 | 4,75 | -1,25% | 1.777.351,00 |
| 12.03.2025 | 4,60 | 4,82 | 4,60 | 4,81 | 5,48% | 1.875.821,00 |
| 11.03.2025 | 4,80 | 4,82 | 4,53 | 4,56 | -3,80% | 1.473.618,00 |
| 10.03.2025 | 4,69 | 4,79 | 4,65 | 4,74 | 1,07% | 1.473.978,00 |
| 07.03.2025 | 4,60 | 4,74 | 4,50 | 4,69 | 2,07% | 998.526,00 |
| 06.03.2025 | 4,75 | 4,87 | 4,56 | 4,60 | -3,06% | 1.465.861,00 |
| 05.03.2025 | 4,73 | 4,83 | 4,73 | 4,74 | 0,32% | 449.528,00 |
| 04.03.2025 | 4,75 | 4,79 | 4,66 | 4,73 | -1,97% | 826.152,00 |
| 03.03.2025 | 4,88 | 5,02 | 4,81 | 4,82 | -1,23% | 815.061,00 |
| 28.02.2025 | 5,00 | 5,00 | 4,87 | 4,88 | -1,81% | 612.676,00 |
| 27.02.2025 | 5,09 | 5,10 | 4,97 | 4,97 | -2,74% | 632.245,00 |
| 26.02.2025 | 5,04 | 5,19 | 5,02 | 5,11 | 1,59% | 479.872,00 |
| 25.02.2025 | 5,10 | 5,17 | 5,01 | 5,03 | -1,57% | 770.573,00 |