25,761SEK
0,24%
Echtzeit-Aktienkurs Instalco AB
Bid:
Ask:
Aktienkurse zur Instalco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 25,66 | 25,80 | 25,30 | 25,74 | 0,16% | 287.540,00 |
| 31.07.2025 | 25,72 | 26,42 | 25,68 | 25,70 | 0,08% | 212.121,00 |
| 30.07.2025 | 26,98 | 27,00 | 25,60 | 25,68 | -6,07% | 196.434,00 |
| 29.07.2025 | 26,40 | 27,34 | 26,28 | 27,34 | 3,09% | 244.264,00 |
| 28.07.2025 | 27,24 | 27,74 | 26,26 | 26,52 | -2,50% | 240.278,00 |
| 25.07.2025 | 27,58 | 27,80 | 26,90 | 27,20 | -1,31% | 230.478,00 |
| 24.07.2025 | 27,70 | 27,70 | 27,08 | 27,56 | 2,07% | 375.689,00 |
| 23.07.2025 | 26,50 | 27,04 | 26,50 | 27,00 | 2,51% | 208.158,00 |
| 22.07.2025 | 25,94 | 26,60 | 25,84 | 26,34 | 2,57% | 365.918,00 |
| 21.07.2025 | 27,50 | 27,70 | 25,50 | 25,68 | -6,62% | 534.930,00 |
| 18.07.2025 | 25,50 | 27,98 | 25,50 | 27,50 | 7,34% | 1.010.827,00 |
| 17.07.2025 | 24,50 | 26,00 | 24,50 | 25,62 | 1,91% | 414.688,00 |
| 16.07.2025 | 25,72 | 25,76 | 25,00 | 25,14 | -2,33% | 196.486,00 |
| 15.07.2025 | 25,00 | 26,06 | 24,80 | 25,74 | 2,71% | 356.596,00 |
| 14.07.2025 | 24,56 | 25,16 | 24,22 | 25,06 | 0,89% | 328.617,00 |
| 11.07.2025 | 24,60 | 25,60 | 24,58 | 24,84 | -3,42% | 390.161,00 |
| 10.07.2025 | 25,04 | 25,84 | 24,60 | 25,72 | 0,78% | 564.186,00 |
| 09.07.2025 | 25,32 | 25,78 | 24,72 | 25,52 | 0,95% | 281.627,00 |
| 08.07.2025 | 24,70 | 25,36 | 24,70 | 25,28 | 1,28% | 176.762,00 |
| 07.07.2025 | 25,20 | 25,36 | 24,70 | 24,96 | -1,11% | 289.421,00 |
| 04.07.2025 | 25,80 | 25,80 | 25,06 | 25,24 | -1,17% | 162.724,00 |
| 03.07.2025 | 25,42 | 26,20 | 24,94 | 25,54 | 0,63% | 326.770,00 |
| 02.07.2025 | 24,66 | 25,60 | 24,50 | 25,38 | 2,92% | 401.851,00 |
| 01.07.2025 | 24,40 | 24,72 | 24,00 | 24,66 | 1,48% | 338.866,00 |
| 30.06.2025 | 24,74 | 25,68 | 24,30 | 24,30 | -2,02% | 669.044,00 |
| 27.06.2025 | 24,36 | 24,84 | 24,30 | 24,80 | 2,39% | 264.331,00 |
| 26.06.2025 | 24,70 | 24,92 | 24,00 | 24,22 | -0,98% | 1.234.936,00 |
| 25.06.2025 | 23,76 | 24,70 | 23,74 | 24,46 | 2,95% | 620.314,00 |
| 24.06.2025 | 24,44 | 24,58 | 23,60 | 23,76 | 0,42% | 321.079,00 |
| 23.06.2025 | 22,90 | 24,06 | 22,72 | 23,66 | 2,47% | 428.099,00 |
| 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 |