23,087SEK
0,64%
Echtzeit-Aktienkurs Instalco AB
Bid:
Ask:
Aktienkurse zur Instalco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 22,87 | 23,09 | 22,84 | 23,09 | 0,65% | - |
| 19.06.2025 | 23,40 | 23,48 | 22,86 | 22,94 | -2,22% | 1.308.434,00 |
| 18.06.2025 | 23,96 | 23,96 | 23,38 | 23,46 | -1,92% | 379.756,00 |
| 17.06.2025 | 24,24 | 24,24 | 23,78 | 23,92 | -1,24% | 230.641,00 |
| 16.06.2025 | 24,06 | 24,48 | 24,06 | 24,22 | 0,92% | 173.657,00 |
| 13.06.2025 | 24,84 | 24,84 | 23,98 | 24,00 | -2,36% | 409.955,00 |
| 12.06.2025 | 24,58 | 24,80 | 24,26 | 24,58 | -0,57% | 3.195.119,00 |
| 11.06.2025 | 23,84 | 24,90 | 23,84 | 24,72 | 3,69% | 2.183.217,00 |
| 10.06.2025 | 25,44 | 25,48 | 23,52 | 23,84 | -6,07% | 872.104,00 |
| 09.06.2025 | 25,90 | 26,72 | 23,88 | 25,38 | -1,98% | 2.666.414,00 |
| 06.06.2025 | 25,73 | 25,91 | 25,68 | 25,89 | 0,51% | - |
| 05.06.2025 | 26,22 | 26,36 | 25,58 | 25,76 | -1,75% | 298.327,00 |
| 04.06.2025 | 25,00 | 26,56 | 25,00 | 26,22 | 5,13% | 555.879,00 |
| 03.06.2025 | 24,30 | 25,00 | 24,22 | 24,94 | 2,63% | 446.864,00 |
| 02.06.2025 | 24,42 | 24,72 | 23,92 | 24,30 | -0,49% | 288.922,00 |
| 30.05.2025 | 24,80 | 25,12 | 24,24 | 24,42 | -1,11% | 825.863,00 |
| 29.05.2025 | 25,00 | 25,00 | 24,63 | 24,70 | -0,02% | - |
| 28.05.2025 | 25,20 | 25,86 | 24,70 | 24,70 | -1,98% | 232.114,00 |
| 27.05.2025 | 25,56 | 25,88 | 25,00 | 25,20 | -1,79% | 322.672,00 |
| 26.05.2025 | 25,50 | 25,84 | 25,38 | 25,66 | 1,74% | 114.765,00 |
| 23.05.2025 | 25,50 | 26,00 | 24,72 | 25,22 | -1,10% | 371.780,00 |
| 22.05.2025 | 26,26 | 26,28 | 25,30 | 25,50 | -2,89% | 167.831,00 |
| 21.05.2025 | 26,22 | 26,64 | 25,70 | 26,26 | 0,08% | 4.924.617,00 |
| 20.05.2025 | 25,86 | 26,32 | 25,16 | 26,24 | 1,39% | 1.329.355,00 |
| 19.05.2025 | 26,36 | 26,36 | 25,42 | 25,88 | -1,97% | 320.820,00 |
| 16.05.2025 | 26,46 | 26,78 | 26,04 | 26,40 | 0,46% | 254.669,00 |
| 15.05.2025 | 27,50 | 27,52 | 26,02 | 26,28 | -4,44% | 376.464,00 |
| 14.05.2025 | 28,38 | 28,66 | 27,50 | 27,50 | -3,10% | 93.444,00 |
| 13.05.2025 | 28,22 | 28,56 | 27,86 | 28,38 | 1,50% | 332.354,00 |
| 12.05.2025 | 27,70 | 28,32 | 27,68 | 27,96 | 1,75% | 234.511,00 |
| 09.05.2025 | 27,86 | 28,50 | 27,48 | 27,48 | -0,15% | 175.766,00 |
| 08.05.2025 | 27,30 | 27,76 | 26,68 | 27,52 | -0,29% | 379.944,00 |
| 07.05.2025 | 27,74 | 27,84 | 26,80 | 27,60 | 0,22% | 362.280,00 |
| 06.05.2025 | 27,30 | 28,02 | 26,82 | 27,54 | 1,62% | 266.000,00 |
| 05.05.2025 | 29,22 | 29,22 | 26,30 | 27,10 | -6,55% | 546.734,00 |
| 02.05.2025 | 26,74 | 29,22 | 26,74 | 29,00 | 7,89% | 884.979,00 |
| 30.04.2025 | 24,46 | 27,00 | 23,64 | 26,88 | 10,16% | 1.984.627,00 |
| 29.04.2025 | 30,72 | 31,28 | 24,08 | 24,40 | -22,54% | 6.552.847,00 |
| 28.04.2025 | 30,22 | 31,96 | 30,22 | 31,50 | -0,76% | 217.145,00 |
| 25.04.2025 | 29,92 | 31,82 | 29,92 | 31,74 | 0,51% | 252.380,00 |
| 24.04.2025 | 30,10 | 31,78 | 29,74 | 31,58 | 4,78% | 618.566,00 |
| 23.04.2025 | 29,06 | 31,14 | 29,06 | 30,14 | -1,57% | 252.529,00 |
| 22.04.2025 | 29,94 | 30,68 | 29,02 | 30,62 | 3,31% | 278.197,00 |
| 17.04.2025 | 29,68 | 29,96 | 29,28 | 29,64 | -0,20% | 47.903,00 |
| 16.04.2025 | 30,04 | 30,12 | 29,28 | 29,70 | -1,13% | 165.448,00 |
| 15.04.2025 | 28,98 | 30,30 | 28,98 | 30,04 | 0,27% | 456.346,00 |
| 14.04.2025 | 28,62 | 30,20 | 28,36 | 29,96 | 5,42% | 291.803,00 |
| 11.04.2025 | 28,46 | 28,56 | 27,52 | 28,42 | 0,35% | 160.643,00 |
| 10.04.2025 | 29,98 | 29,98 | 28,12 | 28,32 | 4,35% | 1.836.304,00 |
| 09.04.2025 | 27,10 | 27,44 | 26,30 | 27,14 | -3,35% | 363.990,00 |
| 08.04.2025 | 28,02 | 28,44 | 27,30 | 28,08 | 1,45% | 297.375,00 |
| 07.04.2025 | 27,80 | 29,58 | 26,72 | 27,68 | -4,68% | 311.064,00 |
| 04.04.2025 | 30,76 | 30,86 | 28,50 | 29,04 | -5,78% | 406.872,00 |
| 03.04.2025 | 31,00 | 31,92 | 30,76 | 30,82 | -2,71% | 305.297,00 |
| 02.04.2025 | 31,66 | 31,68 | 30,82 | 31,68 | -0,06% | 135.992,00 |
| 01.04.2025 | 31,98 | 31,98 | 30,64 | 31,70 | 2,92% | 167.787,00 |
| 31.03.2025 | 31,04 | 31,08 | 30,40 | 30,80 | -1,85% | 391.793,00 |
| 28.03.2025 | 31,54 | 31,60 | 30,96 | 31,38 | -0,51% | 134.750,00 |
| 27.03.2025 | 32,28 | 32,28 | 30,60 | 31,54 | -1,25% | 798.039,00 |
| 26.03.2025 | 32,30 | 32,50 | 31,74 | 31,94 | -0,75% | 165.426,00 |
| 25.03.2025 | 31,40 | 32,40 | 31,34 | 32,18 | 3,14% | 485.922,00 |
| 24.03.2025 | 32,12 | 32,12 | 30,76 | 31,20 | -2,26% | 1.436.637,00 |
| 21.03.2025 | 34,66 | 34,66 | 31,92 | 31,92 | -4,94% | 227.420,00 |
| 20.03.2025 | 34,00 | 34,36 | 33,00 | 33,58 | -1,18% | 146.834,00 |
| 19.03.2025 | 33,52 | 34,30 | 33,32 | 33,98 | -1,11% | 354.896,00 |
| 18.03.2025 | 34,60 | 34,80 | 33,80 | 34,36 | 0,17% | 109.551,00 |
| 17.03.2025 | 33,88 | 34,30 | 33,70 | 34,30 | 1,24% | 152.949,00 |
| 14.03.2025 | 32,76 | 34,28 | 32,76 | 33,88 | 3,67% | 324.849,00 |
| 13.03.2025 | 31,52 | 32,94 | 31,52 | 32,68 | 4,34% | 337.135,00 |
| 12.03.2025 | 33,68 | 33,90 | 31,14 | 31,32 | -6,40% | 462.546,00 |
| 11.03.2025 | 34,14 | 34,52 | 33,30 | 33,46 | -1,99% | 806.177,00 |
| 10.03.2025 | 35,36 | 35,50 | 33,96 | 34,14 | -2,74% | 274.679,00 |
| 07.03.2025 | 35,36 | 35,46 | 34,60 | 35,10 | -0,90% | 299.832,00 |
| 06.03.2025 | 34,62 | 35,78 | 34,56 | 35,42 | 3,27% | 292.974,00 |
| 05.03.2025 | 33,10 | 34,40 | 33,10 | 34,30 | 4,00% | 242.844,00 |
| 04.03.2025 | 33,52 | 33,76 | 32,72 | 32,98 | -2,89% | 406.097,00 |
| 03.03.2025 | 33,58 | 34,34 | 33,50 | 33,96 | 0,59% | 239.831,00 |
| 28.02.2025 | 34,44 | 34,88 | 33,68 | 33,76 | -1,97% | 440.800,00 |
| 27.02.2025 | 35,00 | 35,00 | 34,30 | 34,44 | -0,46% | 351.469,00 |
| 26.02.2025 | 34,90 | 34,90 | 33,92 | 34,60 | 0,70% | 730.375,00 |
| 25.02.2025 | 33,10 | 34,36 | 33,00 | 34,36 | 3,68% | 651.740,00 |
| 24.02.2025 | 33,12 | 33,96 | 32,94 | 33,14 | 0,06% | 748.338,00 |
| 21.02.2025 | 33,42 | 33,72 | 32,86 | 33,12 | -1,25% | 390.936,00 |
| 20.02.2025 | 33,26 | 33,70 | 33,04 | 33,54 | 0,36% | 282.945,00 |
| 19.02.2025 | 34,24 | 34,50 | 32,70 | 33,42 | -2,91% | 761.999,00 |
| 18.02.2025 | 34,56 | 35,32 | 34,32 | 34,42 | -1,38% | 376.127,00 |
| 17.02.2025 | 36,70 | 36,70 | 34,74 | 34,90 | -4,90% | 308.964,00 |
| 14.02.2025 | 36,68 | 37,92 | 36,68 | 36,70 | 0,33% | 1.072.969,00 |
| 13.02.2025 | 34,84 | 37,00 | 34,16 | 36,58 | 10,71% | 2.027.204,00 |
| 12.02.2025 | 31,74 | 33,36 | 31,70 | 33,04 | 4,96% | 690.921,00 |
| 11.02.2025 | 33,56 | 33,74 | 30,98 | 31,48 | -5,69% | 982.884,00 |
| 10.02.2025 | 32,78 | 33,44 | 32,78 | 33,38 | 2,08% | 771.147,00 |
| 07.02.2025 | 32,16 | 33,12 | 32,14 | 32,70 | 1,74% | 520.209,00 |
| 06.02.2025 | 31,90 | 32,26 | 30,92 | 32,14 | 1,45% | 314.535,00 |
| 05.02.2025 | 31,24 | 31,88 | 30,58 | 31,68 | 1,34% | 410.529,00 |
| 04.02.2025 | 31,30 | 31,74 | 31,10 | 31,26 | -0,13% | 310.788,00 |
| 03.02.2025 | 31,06 | 31,40 | 30,38 | 31,30 | -1,01% | 363.716,00 |
| 31.01.2025 | 31,52 | 31,78 | 31,28 | 31,62 | 0,38% | 158.757,00 |
| 30.01.2025 | 30,92 | 32,00 | 30,90 | 31,50 | 1,81% | 296.726,00 |
| 29.01.2025 | 31,38 | 31,60 | 30,78 | 30,94 | -1,40% | 237.478,00 |