24,941SEK
1,06%
Echtzeit-Aktienkurs Instalco AB
Bid:
Ask:
Aktienkurse zur Instalco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 24,74 | 25,30 | 24,62 | 25,14 | 1,86% | 488.252,00 |
| 11.12.2025 | 24,18 | 24,80 | 24,16 | 24,68 | 1,40% | 257.952,00 |
| 10.12.2025 | 24,22 | 24,36 | 24,18 | 24,34 | 0,08% | 103.878,00 |
| 09.12.2025 | 24,18 | 24,54 | 24,04 | 24,32 | 0,16% | 296.368,00 |
| 08.12.2025 | 24,14 | 24,58 | 23,80 | 24,28 | 0,66% | 445.881,00 |
| 05.12.2025 | 24,10 | 24,28 | 23,98 | 24,12 | 0,25% | 368.375,00 |
| 04.12.2025 | 23,34 | 24,16 | 23,34 | 24,06 | 3,17% | 284.668,00 |
| 03.12.2025 | 23,06 | 23,70 | 23,06 | 23,32 | 1,13% | 278.479,00 |
| 02.12.2025 | 23,26 | 23,30 | 22,86 | 23,06 | -0,86% | 236.847,00 |
| 01.12.2025 | 23,44 | 23,46 | 23,06 | 23,26 | -0,60% | 242.930,00 |
| 28.11.2025 | 23,50 | 23,50 | 23,10 | 23,40 | -0,09% | 400.322,00 |
| 27.11.2025 | 23,34 | 23,70 | 23,30 | 23,42 | 0,34% | 402.144,00 |
| 26.11.2025 | 23,36 | 23,58 | 22,90 | 23,34 | 0,09% | 201.729,00 |
| 25.11.2025 | 22,62 | 23,40 | 22,62 | 23,32 | -1,02% | 192.372,00 |
| 24.11.2025 | 22,48 | 23,56 | 22,48 | 23,56 | 5,08% | 595.804,00 |
| 21.11.2025 | 22,00 | 22,48 | 22,00 | 22,42 | 0,09% | 266.931,00 |
| 20.11.2025 | 22,20 | 22,62 | 22,14 | 22,40 | 1,36% | 340.964,00 |
| 19.11.2025 | 21,82 | 22,32 | 21,82 | 22,10 | 1,01% | 1.679.364,00 |
| 18.11.2025 | 22,36 | 22,36 | 21,64 | 21,88 | -2,23% | 2.383.132,00 |
| 17.11.2025 | 22,70 | 22,90 | 22,36 | 22,38 | -1,41% | 341.650,00 |
| 14.11.2025 | 22,82 | 22,84 | 22,28 | 22,70 | -0,96% | 336.991,00 |
| 13.11.2025 | 23,10 | 23,48 | 22,84 | 22,92 | -0,78% | 567.385,00 |
| 12.11.2025 | 22,90 | 23,20 | 22,88 | 23,10 | 0,00% | 206.158,00 |
| 11.11.2025 | 23,10 | 23,38 | 22,82 | 23,10 | 0,35% | 725.446,00 |
| 10.11.2025 | 22,80 | 23,38 | 22,80 | 23,02 | 1,95% | 225.724,00 |
| 07.11.2025 | 23,16 | 23,50 | 22,46 | 22,58 | -2,08% | 673.711,00 |
| 06.11.2025 | 23,50 | 23,94 | 22,96 | 23,06 | -1,71% | 802.284,00 |
| 05.11.2025 | 23,70 | 23,80 | 23,42 | 23,46 | -0,93% | 253.581,00 |
| 04.11.2025 | 23,98 | 24,08 | 23,60 | 23,68 | -2,95% | 866.393,00 |
| 03.11.2025 | 24,18 | 24,78 | 23,96 | 24,40 | 0,66% | 327.349,00 |
| 31.10.2025 | 24,32 | 24,44 | 23,94 | 24,24 | -0,33% | 146.963,00 |
| 30.10.2025 | 25,00 | 25,06 | 24,32 | 24,32 | -1,38% | 357.491,00 |
| 29.10.2025 | 24,76 | 25,00 | 24,46 | 24,66 | 0,00% | 461.201,00 |
| 28.10.2025 | 25,02 | 25,20 | 24,32 | 24,66 | -0,80% | 446.085,00 |
| 27.10.2025 | 24,82 | 25,64 | 24,72 | 24,86 | 0,16% | 329.370,00 |
| 24.10.2025 | 25,24 | 25,98 | 23,74 | 24,82 | -6,34% | 2.522.026,00 |
| 23.10.2025 | 25,88 | 26,70 | 25,80 | 26,50 | 2,47% | 339.109,00 |
| 22.10.2025 | 25,62 | 26,08 | 25,60 | 25,86 | 0,31% | 624.913,00 |
| 21.10.2025 | 25,90 | 25,98 | 25,44 | 25,78 | 0,16% | 474.343,00 |
| 20.10.2025 | 25,54 | 26,44 | 25,52 | 25,74 | -2,43% | 263.018,00 |
| 17.10.2025 | 26,40 | 26,52 | 25,68 | 26,38 | -0,23% | 351.790,00 |
| 16.10.2025 | 26,62 | 26,66 | 25,88 | 26,44 | -0,68% | 246.547,00 |
| 15.10.2025 | 26,06 | 27,00 | 25,92 | 26,62 | 2,15% | 267.804,00 |
| 14.10.2025 | 26,28 | 26,30 | 25,60 | 26,06 | -1,06% | 310.963,00 |
| 13.10.2025 | 26,70 | 27,50 | 26,34 | 26,34 | -0,98% | 602.969,00 |
| 10.10.2025 | 28,48 | 28,60 | 26,40 | 26,60 | -5,61% | 618.473,00 |
| 09.10.2025 | 27,76 | 28,40 | 27,64 | 28,18 | 1,29% | 422.669,00 |
| 08.10.2025 | 27,00 | 27,98 | 26,30 | 27,82 | 2,96% | 458.631,00 |
| 07.10.2025 | 26,08 | 27,50 | 25,84 | 27,02 | 3,68% | 2.059.071,00 |
| 06.10.2025 | 25,62 | 26,14 | 25,40 | 26,06 | 1,40% | 1.287.674,00 |
| 03.10.2025 | 25,44 | 26,24 | 25,20 | 25,70 | 0,94% | 342.631,00 |
| 02.10.2025 | 26,22 | 26,90 | 25,00 | 25,46 | -0,47% | 1.514.554,00 |
| 01.10.2025 | 25,44 | 25,86 | 25,34 | 25,58 | 0,31% | 383.735,00 |
| 30.09.2025 | 25,50 | 25,90 | 25,10 | 25,50 | 0,24% | 1.332.848,00 |
| 29.09.2025 | 25,60 | 26,08 | 25,24 | 25,44 | -0,62% | 149.628,00 |
| 26.09.2025 | 25,66 | 25,84 | 25,14 | 25,60 | 0,16% | 457.041,00 |
| 25.09.2025 | 26,66 | 26,70 | 25,56 | 25,56 | -4,27% | 856.973,00 |
| 24.09.2025 | 28,20 | 28,20 | 26,68 | 26,70 | -5,32% | 840.378,00 |
| 23.09.2025 | 26,74 | 28,30 | 26,74 | 28,20 | 5,46% | 336.726,00 |
| 22.09.2025 | 27,30 | 27,30 | 26,74 | 26,74 | -1,91% | 207.365,00 |
| 19.09.2025 | 27,54 | 27,66 | 27,18 | 27,26 | -0,87% | 378.789,00 |
| 18.09.2025 | 26,64 | 27,60 | 26,64 | 27,50 | 1,78% | 250.675,00 |
| 17.09.2025 | 26,52 | 27,26 | 26,40 | 27,02 | 1,66% | 190.615,00 |
| 16.09.2025 | 27,00 | 27,46 | 26,48 | 26,58 | -2,21% | 174.556,00 |
| 15.09.2025 | 26,60 | 27,78 | 26,52 | 27,18 | 2,03% | 614.099,00 |
| 12.09.2025 | 26,88 | 26,94 | 26,36 | 26,64 | -0,89% | 741.082,00 |
| 11.09.2025 | 26,54 | 27,12 | 26,48 | 26,88 | 0,75% | 333.612,00 |
| 10.09.2025 | 27,00 | 27,00 | 26,22 | 26,68 | -0,89% | 323.848,00 |
| 09.09.2025 | 25,26 | 27,00 | 25,12 | 26,92 | 6,40% | 674.219,00 |
| 08.09.2025 | 24,52 | 25,32 | 24,38 | 25,30 | 3,10% | 1.832.496,00 |
| 05.09.2025 | 23,88 | 24,92 | 23,88 | 24,54 | 2,94% | 4.720.640,00 |
| 04.09.2025 | 24,12 | 24,90 | 23,84 | 23,84 | -1,32% | 576.126,00 |
| 03.09.2025 | 24,06 | 24,90 | 23,82 | 24,16 | 1,43% | 4.323.631,00 |
| 02.09.2025 | 24,94 | 25,18 | 23,82 | 23,82 | -4,18% | 255.738,00 |
| 01.09.2025 | 25,14 | 25,30 | 24,80 | 24,86 | -0,40% | 107.515,00 |
| 29.08.2025 | 25,46 | 25,70 | 24,86 | 24,96 | -0,64% | 312.248,00 |
| 28.08.2025 | 25,50 | 25,88 | 25,12 | 25,12 | 1,13% | 204.059,00 |
| 27.08.2025 | 25,10 | 25,44 | 24,84 | 24,84 | -0,80% | 204.675,00 |
| 26.08.2025 | 26,10 | 26,10 | 25,04 | 25,04 | -4,13% | 301.586,00 |
| 25.08.2025 | 26,18 | 26,40 | 25,90 | 26,12 | 0,23% | 144.826,00 |
| 22.08.2025 | 25,20 | 26,16 | 25,20 | 26,06 | 3,33% | 293.581,00 |
| 21.08.2025 | 25,74 | 26,02 | 25,20 | 25,22 | -0,24% | 182.583,00 |
| 20.08.2025 | 25,48 | 25,48 | 25,02 | 25,28 | -1,63% | 217.000,00 |
| 19.08.2025 | 24,48 | 25,80 | 24,48 | 25,70 | 4,90% | 318.143,00 |
| 18.08.2025 | 25,50 | 25,58 | 24,50 | 24,50 | -3,85% | 257.588,00 |
| 15.08.2025 | 25,88 | 26,00 | 25,48 | 25,48 | -0,86% | 92.236,00 |
| 14.08.2025 | 25,98 | 26,14 | 25,60 | 25,70 | -0,16% | 139.716,00 |
| 13.08.2025 | 26,58 | 26,88 | 25,54 | 25,74 | -2,35% | 188.502,00 |
| 12.08.2025 | 26,40 | 26,80 | 26,12 | 26,36 | 1,15% | 154.793,00 |
| 11.08.2025 | 26,50 | 26,66 | 26,02 | 26,06 | -2,03% | 123.336,00 |
| 08.08.2025 | 26,44 | 27,18 | 26,24 | 26,60 | 0,38% | 262.269,00 |
| 07.08.2025 | 26,26 | 26,56 | 26,00 | 26,50 | 0,91% | 219.218,00 |
| 06.08.2025 | 26,40 | 26,74 | 26,26 | 26,26 | -0,23% | 212.647,00 |
| 05.08.2025 | 26,06 | 26,52 | 25,80 | 26,32 | 2,09% | 246.730,00 |
| 04.08.2025 | 25,68 | 25,90 | 25,44 | 25,78 | 0,16% | 261.942,00 |
| 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 |