42,309SEK
-0,50%
Echtzeit-Aktienkurs Instalco AB
Bid:
Ask:
Aktienkurse zur Instalco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 42,50 | 42,96 | 41,78 | 42,24 | -0,66% | 583.402,00 |
| 21.10.2026 | 41,38 | 42,52 | 41,02 | 42,52 | 3,10% | 1.493.714,00 |
| 20.10.2026 | 41,96 | 42,12 | 40,00 | 41,24 | -2,87% | 568.691,00 |
| 19.10.2026 | 42,26 | 42,62 | 41,46 | 42,46 | 0,33% | 553.717,00 |
| 16.10.2026 | 42,36 | 43,00 | 42,10 | 42,32 | 0,52% | 249.286,00 |
| 15.10.2026 | 41,42 | 42,10 | 40,80 | 42,10 | -0,66% | 492.371,00 |
| 14.10.2026 | 42,36 | 43,12 | 42,06 | 42,38 | -0,05% | 315.997,00 |
| 13.10.2026 | 41,12 | 42,64 | 40,92 | 42,40 | 3,36% | 1.107.496,00 |
| 12.10.2026 | 41,20 | 41,44 | 40,46 | 41,02 | -0,68% | 387.525,00 |
| 09.10.2026 | 40,46 | 41,68 | 40,46 | 41,30 | 1,18% | 252.896,00 |
| 08.10.2026 | 41,72 | 41,72 | 40,04 | 40,82 | -1,83% | 491.039,00 |
| 07.10.2026 | 42,30 | 42,90 | 41,46 | 41,58 | -2,16% | 166.236,00 |
| 06.10.2026 | 42,92 | 43,64 | 42,44 | 42,50 | -0,89% | 892.130,00 |
| 05.10.2026 | 42,64 | 43,06 | 42,42 | 42,88 | 0,75% | 133.219,00 |
| 02.10.2026 | 42,10 | 42,96 | 42,10 | 42,56 | 1,33% | 156.209,00 |
| 01.10.2026 | 42,90 | 42,90 | 41,82 | 42,00 | -2,10% | 1.208.321,00 |
| 30.09.2026 | 42,20 | 43,40 | 42,20 | 42,90 | 0,61% | 243.431,00 |
| 29.09.2026 | 43,84 | 43,84 | 42,44 | 42,64 | -1,98% | 236.404,00 |
| 28.09.2026 | 41,50 | 44,20 | 41,40 | 43,50 | 7,30% | 1.146.010,00 |
| 25.09.2026 | 40,40 | 41,16 | 40,16 | 40,54 | -0,05% | 243.398,00 |
| 24.09.2026 | 39,62 | 40,82 | 39,62 | 40,56 | -0,98% | 217.120,00 |
| 23.09.2026 | 41,10 | 41,60 | 40,52 | 40,96 | -0,24% | 292.221,00 |
| 22.09.2026 | 40,32 | 41,30 | 40,20 | 41,06 | 1,33% | 225.399,00 |
| 21.09.2026 | 39,58 | 40,80 | 39,58 | 40,52 | 2,58% | 234.889,00 |
| 18.09.2026 | 39,58 | 40,10 | 39,42 | 39,50 | -0,20% | 552.457,00 |
| 17.09.2026 | 38,74 | 40,00 | 38,74 | 39,58 | 1,91% | 197.636,00 |
| 16.09.2026 | 38,50 | 39,12 | 38,06 | 38,84 | 0,36% | 483.671,00 |
| 15.09.2026 | 38,00 | 38,88 | 37,40 | 38,70 | 1,79% | 257.057,00 |
| 14.09.2026 | 39,20 | 39,20 | 37,84 | 38,02 | -3,75% | 267.532,00 |
| 11.09.2026 | 39,02 | 39,76 | 38,14 | 39,50 | 1,91% | 288.345,00 |
| 10.09.2026 | 39,28 | 39,34 | 38,28 | 38,76 | -1,37% | 505.868,00 |
| 09.09.2026 | 38,22 | 39,74 | 38,22 | 39,30 | 2,02% | 585.331,00 |
| 08.09.2026 | 37,66 | 38,52 | 37,38 | 38,52 | 2,28% | 405.393,00 |
| 07.09.2026 | 38,24 | 38,58 | 36,98 | 37,66 | -1,36% | 216.696,00 |
| 04.09.2026 | 37,70 | 38,28 | 37,44 | 38,18 | 1,22% | 142.703,00 |
| 03.09.2026 | 36,70 | 37,84 | 36,70 | 37,72 | 2,78% | 259.431,00 |
| 02.09.2026 | 38,20 | 38,20 | 36,70 | 36,70 | -4,03% | 311.825,00 |
| 01.09.2026 | 37,88 | 38,40 | 37,42 | 38,24 | 0,63% | 549.401,00 |
| 31.08.2026 | 37,82 | 38,32 | 37,60 | 38,00 | 0,64% | 353.802,00 |
| 28.08.2026 | 37,80 | 38,42 | 37,62 | 37,76 | -0,32% | 257.117,00 |
| 27.08.2026 | 37,08 | 37,88 | 37,00 | 37,88 | 1,83% | 233.343,00 |
| 26.08.2026 | 36,80 | 37,46 | 36,72 | 37,20 | 0,59% | 157.471,00 |
| 25.08.2026 | 36,80 | 37,48 | 36,72 | 36,98 | 0,82% | 149.935,00 |
| 24.08.2026 | 36,74 | 37,14 | 36,40 | 36,68 | -0,43% | 169.934,00 |
| 21.08.2026 | 36,02 | 36,90 | 36,02 | 36,84 | 2,11% | 251.177,00 |
| 20.08.2026 | 36,14 | 36,30 | 35,76 | 36,08 | -0,11% | 168.898,00 |
| 19.08.2026 | 36,00 | 36,52 | 35,76 | 36,12 | 0,44% | 399.821,00 |
| 18.08.2026 | 36,58 | 36,76 | 35,80 | 35,96 | -2,07% | 214.972,00 |
| 17.08.2026 | 36,82 | 37,02 | 36,56 | 36,72 | -0,27% | 1.468.334,00 |
| 14.08.2026 | 36,66 | 37,46 | 36,22 | 36,82 | 0,05% | 197.316,00 |
| 13.08.2026 | 36,70 | 37,28 | 36,52 | 36,80 | 0,22% | 2.229.275,00 |
| 12.08.2026 | 36,60 | 37,32 | 36,42 | 36,72 | 0,27% | 191.901,00 |
| 11.08.2026 | 36,40 | 37,02 | 36,30 | 36,62 | 0,22% | 124.470,00 |
| 10.08.2026 | 37,78 | 38,00 | 36,02 | 36,54 | -3,28% | 276.938,00 |
| 07.08.2026 | 37,72 | 38,34 | 37,40 | 37,78 | 0,16% | 174.446,00 |
| 06.08.2026 | 37,36 | 38,18 | 37,08 | 37,72 | 0,69% | 257.930,00 |
| 05.08.2026 | 37,36 | 38,22 | 37,08 | 37,46 | 0,86% | 391.238,00 |
| 04.08.2026 | 37,44 | 37,76 | 36,88 | 37,14 | -0,96% | 1.131.930,00 |
| 03.08.2026 | 37,40 | 37,80 | 37,12 | 37,50 | 0,00% | 188.185,00 |
| 31.07.2026 | 38,28 | 38,56 | 37,34 | 37,50 | -1,26% | 272.737,00 |
| 30.07.2026 | 36,36 | 38,36 | 36,28 | 37,98 | 4,34% | 190.291,00 |
| 29.07.2026 | 37,86 | 38,02 | 36,26 | 36,40 | -3,70% | 2.275.739,00 |
| 28.07.2026 | 37,68 | 38,50 | 37,30 | 37,80 | 0,32% | 351.215,00 |
| 27.07.2026 | 38,60 | 39,20 | 37,68 | 37,68 | -2,48% | 218.975,00 |
| 24.07.2026 | 38,80 | 38,86 | 37,44 | 38,64 | -0,97% | 385.927,00 |
| 23.07.2026 | 39,74 | 39,74 | 38,70 | 39,02 | -1,41% | 133.173,00 |
| 22.07.2026 | 40,16 | 40,16 | 39,00 | 39,58 | -1,84% | 188.919,00 |
| 21.07.2026 | 41,14 | 41,14 | 38,82 | 40,32 | -2,23% | 259.244,00 |
| 20.07.2026 | 40,80 | 41,94 | 39,40 | 41,24 | 0,44% | 422.406,00 |
| 17.07.2026 | 36,16 | 42,12 | 36,16 | 41,06 | 5,28% | 893.505,00 |
| 16.07.2026 | 39,14 | 39,44 | 38,72 | 39,00 | 0,00% | 865.140,00 |
| 15.07.2026 | 38,60 | 39,06 | 38,42 | 39,00 | 1,04% | 558.127,00 |
| 14.07.2026 | 37,50 | 38,82 | 37,50 | 38,60 | 2,99% | 498.512,00 |
| 13.07.2026 | 36,08 | 37,56 | 36,08 | 37,48 | 2,52% | 219.491,00 |
| 10.07.2026 | 36,24 | 36,74 | 35,88 | 36,56 | 0,55% | 257.261,00 |
| 09.07.2026 | 35,60 | 36,54 | 35,42 | 36,36 | 2,71% | 295.765,00 |
| 08.07.2026 | 36,08 | 36,10 | 35,40 | 35,40 | -2,64% | 207.258,00 |
| 07.07.2026 | 36,74 | 37,28 | 36,30 | 36,36 | -2,42% | 310.138,00 |
| 06.07.2026 | 38,12 | 38,14 | 36,98 | 37,26 | -2,15% | 218.303,00 |
| 03.07.2026 | 37,00 | 38,20 | 36,98 | 38,08 | 2,92% | 171.723,00 |
| 02.07.2026 | 37,54 | 38,12 | 36,98 | 37,00 | -1,23% | 251.070,00 |
| 01.07.2026 | 38,38 | 38,60 | 36,66 | 37,46 | -2,04% | 478.389,00 |
| 30.06.2026 | 40,48 | 40,88 | 37,06 | 38,24 | -5,06% | 983.120,00 |
| 29.06.2026 | 40,56 | 41,76 | 40,12 | 40,28 | -2,04% | 380.429,00 |
| 26.06.2026 | 41,34 | 41,82 | 40,62 | 41,12 | -0,15% | 651.414,00 |
| 25.06.2026 | 41,00 | 41,88 | 40,70 | 41,18 | 0,98% | 892.643,00 |
| 24.06.2026 | 40,10 | 40,90 | 39,94 | 40,78 | 1,29% | 700.379,00 |
| 23.06.2026 | 40,52 | 40,54 | 39,34 | 40,26 | -1,08% | 452.909,00 |
| 22.06.2026 | 40,74 | 41,00 | 40,04 | 40,70 | 0,15% | 578.293,00 |
| 19.06.2026 | 40,69 | 40,83 | 40,52 | 40,64 | -0,10% | - |
| 18.06.2026 | 40,80 | 40,90 | 39,98 | 40,68 | -0,05% | 595.989,00 |
| 17.06.2026 | 41,20 | 41,42 | 40,24 | 40,70 | -1,02% | 300.359,00 |
| 16.06.2026 | 40,94 | 41,86 | 40,60 | 41,12 | 0,73% | 1.062.321,00 |
| 15.06.2026 | 41,34 | 41,92 | 40,80 | 40,82 | 0,34% | 501.710,00 |
| 12.06.2026 | 40,66 | 41,18 | 40,06 | 40,68 | 3,20% | 576.532,00 |
| 11.06.2026 | 39,72 | 39,80 | 38,90 | 39,42 | 0,61% | 219.385,00 |
| 10.06.2026 | 39,30 | 39,74 | 38,32 | 39,18 | -0,10% | 150.320,00 |
| 09.06.2026 | 37,78 | 40,16 | 37,62 | 39,22 | 4,09% | 621.419,00 |
| 08.06.2026 | 36,50 | 37,72 | 36,24 | 37,68 | 2,17% | 665.037,00 |
| 05.06.2026 | 37,96 | 37,96 | 36,82 | 36,88 | -1,18% | 167.949,00 |