2,061€
-4,23%
Echtzeit-Aktienkurs Instalco AB
Bid:
Ask:
Aktienkurse zur Instalco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,00 | 2,14 | 1,99 | 2,14 | -0,46% | 10,00 |
| 19.06.2025 | 2,03 | 2,15 | 2,03 | 2,15 | -2,27% | 5,00 |
| 18.06.2025 | 2,10 | 2,20 | 2,10 | 2,20 | -1,34% | 5,00 |
| 17.06.2025 | 2,12 | 2,23 | 2,12 | 2,23 | -2,28% | 4,00 |
| 16.06.2025 | 2,11 | 2,28 | 2,11 | 2,28 | 0,00% | 20,00 |
| 13.06.2025 | 2,15 | 2,28 | 2,15 | 2,28 | -0,95% | 5,00 |
| 12.06.2025 | 2,16 | 2,31 | 2,16 | 2,31 | 0,79% | 5,00 |
| 11.06.2025 | 2,09 | 2,29 | 2,09 | 2,29 | 2,69% | 10,00 |
| 10.06.2025 | 2,24 | 2,25 | 2,23 | 2,23 | -6,31% | 10,00 |
| 09.06.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 4,67% | - |
| 06.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,73% | - |
| 05.06.2025 | 2,32 | 2,32 | 2,31 | 2,31 | 0,87% | - |
| 04.06.2025 | 2,21 | 2,29 | 2,21 | 2,29 | 4,66% | - |
| 03.06.2025 | 2,16 | 2,19 | 2,16 | 2,19 | 0,74% | - |
| 02.06.2025 | 2,16 | 2,17 | 2,16 | 2,17 | -0,82% | - |
| 30.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,26% | - |
| 29.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,37% | - |
| 28.05.2025 | 2,23 | 2,25 | 2,19 | 2,19 | -4,37% | - |
| 27.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,09% | - |
| 26.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 23.05.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -2,23% | - |
| 22.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,77% | - |
| 21.05.2025 | 2,33 | 2,35 | 2,32 | 2,35 | 1,82% | - |
| 20.05.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -4,16% | - |
| 19.05.2025 | 2,34 | 2,41 | 2,34 | 2,41 | 2,30% | 5,00 |
| 16.05.2025 | 2,33 | 2,45 | 2,33 | 2,35 | -4,85% | 3,00 |
| 15.05.2025 | 2,44 | 2,47 | 2,44 | 2,47 | -3,81% | 10,00 |
| 14.05.2025 | 2,53 | 2,57 | 2,53 | 2,57 | 0,94% | - |
| 13.05.2025 | 2,49 | 2,55 | 2,49 | 2,55 | 3,16% | - |
| 12.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | - |
| 09.05.2025 | 2,45 | 2,55 | 2,44 | 2,44 | 1,58% | - |
| 08.05.2025 | 2,48 | 2,48 | 2,40 | 2,40 | -1,40% | - |
| 07.05.2025 | 2,40 | 2,43 | 2,40 | 2,43 | -8,50% | - |
| 06.05.2025 | 2,40 | 2,66 | 2,40 | 2,66 | 3,02% | 100,00 |
| 05.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 9,31% | - |
| 02.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,34% | - |
| 30.04.2025 | 2,15 | 2,35 | 2,15 | 2,35 | -5,99% | 20,00 |
| 29.04.2025 | 2,81 | 2,81 | 2,50 | 2,50 | -10,70% | - |
| 28.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,92% | - |
| 25.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 5,28% | - |
| 24.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,66% | - |
| 23.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 6,81% | - |
| 22.04.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,93% | - |
| 17.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,23% | - |
| 16.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,38% | - |
| 15.04.2025 | 2,63 | 2,66 | 2,62 | 2,62 | 3,07% | - |
| 14.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 11.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,41% | - |
| 10.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 9,61% | - |
| 09.04.2025 | 2,41 | 2,43 | 2,33 | 2,33 | -9,54% | - |
| 08.04.2025 | 2,50 | 2,58 | 2,47 | 2,58 | -3,59% | 4,00 |
| 07.04.2025 | 2,36 | 2,67 | 2,36 | 2,67 | -4,02% | 20,00 |
| 04.04.2025 | 2,77 | 2,79 | 2,77 | 2,79 | -8,11% | 5,00 |
| 03.04.2025 | 2,81 | 3,03 | 2,81 | 3,03 | 0,40% | 10,00 |
| 02.04.2025 | 2,85 | 3,02 | 2,85 | 3,02 | 8,32% | 500,00 |
| 01.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,65% | - |
| 31.03.2025 | 2,80 | 2,80 | 2,77 | 2,77 | -2,12% | - |
| 28.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,77% | - |
| 27.03.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -1,45% | - |
| 26.03.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 3,95% | - |
| 25.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,53% | - |
| 24.03.2025 | 2,86 | 2,92 | 2,86 | 2,92 | -2,15% | 3,00 |
| 21.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,55% | - |
| 20.03.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 1,53% | - |
| 19.03.2025 | 3,05 | 3,05 | 3,01 | 3,01 | -2,33% | - |
| 18.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,92% | - |
| 17.03.2025 | 3,01 | 3,03 | 3,01 | 3,03 | 5,14% | - |
| 14.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,75% | - |
| 13.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -7,04% | - |
| 12.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,55% | - |
| 11.03.2025 | 3,07 | 3,18 | 3,06 | 3,06 | -0,97% | 4.000,00 |
| 10.03.2025 | 3,15 | 3,15 | 3,09 | 3,09 | -1,78% | - |
| 07.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 2,61% | - |
| 06.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 3,79% | - |
| 05.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,81% | - |
| 04.03.2025 | 2,97 | 2,98 | 2,97 | 2,98 | -1,00% | - |
| 03.03.2025 | 3,00 | 3,01 | 2,97 | 3,01 | 1,42% | - |
| 28.02.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -2,82% | - |
| 27.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,13% | - |
| 26.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,72% | - |
| 25.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,10% | - |
| 24.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,28% | - |
| 21.02.2025 | 2,98 | 3,01 | 2,94 | 2,98 | -0,63% | - |
| 20.02.2025 | 2,99 | 3,01 | 2,95 | 3,00 | 0,40% | - |
| 19.02.2025 | 3,05 | 3,07 | 2,90 | 2,99 | -2,67% | - |
| 18.02.2025 | 3,11 | 3,13 | 3,05 | 3,07 | -1,22% | - |
| 17.02.2025 | 3,27 | 3,27 | 3,08 | 3,11 | -4,83% | - |
| 14.02.2025 | 3,26 | 3,35 | 3,25 | 3,27 | 0,40% | - |
| 13.02.2025 | 3,05 | 3,26 | 3,04 | 3,26 | 11,16% | - |
| 12.02.2025 | 2,82 | 2,93 | 2,80 | 2,93 | 4,61% | - |
| 11.02.2025 | 2,96 | 2,98 | 2,75 | 2,80 | -5,31% | - |
| 10.02.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 2,21% | - |
| 07.02.2025 | 2,82 | 2,92 | 2,82 | 2,89 | 1,94% | - |
| 06.02.2025 | 2,79 | 2,84 | 2,71 | 2,84 | 1,65% | - |
| 05.02.2025 | 2,73 | 2,79 | 2,68 | 2,79 | 1,68% | - |
| 04.02.2025 | 2,74 | 2,77 | 2,71 | 2,75 | 0,96% | - |
| 03.02.2025 | 2,68 | 2,72 | 2,63 | 2,72 | -1,48% | - |
| 31.01.2025 | 2,75 | 2,76 | 2,72 | 2,76 | 0,66% | - |
| 30.01.2025 | 2,68 | 2,78 | 2,68 | 2,74 | 1,59% | - |
| 29.01.2025 | 2,72 | 2,75 | 2,67 | 2,70 | -1,35% | - |