38,708SEK
-0,75%
Echtzeit-Aktienkurs Instalco AB
Bid:
Ask:
Aktienkurse zur Instalco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 37,80 | 37,90 | 37,22 | 37,32 | -0,96% | 151.136,00 |
| 03.06.2026 | 37,90 | 37,98 | 37,38 | 37,68 | -0,58% | 174.155,00 |
| 02.06.2026 | 36,84 | 38,34 | 36,84 | 37,90 | 3,84% | 405.570,00 |
| 01.06.2026 | 38,32 | 38,32 | 36,40 | 36,50 | -5,68% | 484.271,00 |
| 29.05.2026 | 38,12 | 38,70 | 38,00 | 38,70 | 1,52% | 1.448.644,00 |
| 28.05.2026 | 38,44 | 38,92 | 37,70 | 38,12 | -1,14% | 271.995,00 |
| 27.05.2026 | 39,20 | 39,58 | 38,08 | 38,56 | -1,63% | 460.802,00 |
| 26.05.2026 | 39,72 | 39,72 | 39,02 | 39,20 | -1,31% | 186.589,00 |
| 25.05.2026 | 39,56 | 39,92 | 39,18 | 39,72 | 1,69% | 136.593,00 |
| 22.05.2026 | 38,42 | 39,06 | 38,10 | 39,06 | 2,30% | 285.659,00 |
| 21.05.2026 | 37,70 | 38,36 | 37,68 | 38,18 | -0,26% | 433.225,00 |
| 20.05.2026 | 37,22 | 38,50 | 37,04 | 38,28 | 2,79% | 175.803,00 |
| 19.05.2026 | 37,70 | 37,92 | 37,04 | 37,24 | -1,22% | 242.043,00 |
| 18.05.2026 | 38,14 | 38,40 | 37,38 | 37,70 | -1,82% | 348.856,00 |
| 15.05.2026 | 39,08 | 39,34 | 38,08 | 38,40 | 1,52% | 328.754,00 |
| 14.05.2026 | 38,03 | 38,26 | 37,72 | 37,82 | -1,19% | - |
| 13.05.2026 | 38,62 | 39,16 | 38,26 | 38,28 | 0,26% | 242.775,00 |
| 12.05.2026 | 39,64 | 39,64 | 38,18 | 38,18 | -4,02% | 273.288,00 |
| 11.05.2026 | 38,80 | 39,90 | 38,60 | 39,78 | 2,53% | 300.852,00 |
| 08.05.2026 | 38,56 | 39,00 | 38,30 | 38,80 | 0,36% | 182.431,00 |
| 07.05.2026 | 39,24 | 39,76 | 38,66 | 38,66 | -1,23% | 302.906,00 |
| 06.05.2026 | 39,02 | 39,74 | 38,42 | 39,14 | -0,15% | 339.724,00 |
| 05.05.2026 | 38,98 | 39,56 | 38,78 | 39,20 | 0,56% | 467.949,00 |
| 04.05.2026 | 38,40 | 40,00 | 38,40 | 38,98 | 1,83% | 613.497,00 |
| 30.04.2026 | 37,36 | 39,46 | 37,10 | 38,28 | 1,06% | 609.469,00 |
| 29.04.2026 | 37,12 | 37,88 | 35,64 | 37,88 | 11,48% | 915.223,00 |
| 28.04.2026 | 36,02 | 36,02 | 33,76 | 33,98 | -4,39% | 480.804,00 |
| 27.04.2026 | 35,92 | 36,32 | 35,54 | 35,54 | -1,06% | 246.366,00 |
| 24.04.2026 | 36,66 | 36,94 | 35,90 | 35,92 | -2,44% | 228.013,00 |
| 23.04.2026 | 37,66 | 37,80 | 36,76 | 36,82 | -2,49% | 223.795,00 |
| 22.04.2026 | 37,74 | 38,46 | 37,66 | 37,76 | -0,32% | 263.061,00 |
| 21.04.2026 | 37,74 | 38,40 | 37,70 | 37,88 | 0,37% | 222.056,00 |
| 20.04.2026 | 37,70 | 38,22 | 37,60 | 37,74 | -1,26% | 313.621,00 |
| 17.04.2026 | 36,82 | 38,52 | 36,60 | 38,22 | 4,20% | 2.358.214,00 |
| 16.04.2026 | 35,72 | 37,18 | 35,66 | 36,68 | 3,09% | 484.867,00 |
| 15.04.2026 | 35,94 | 36,02 | 35,50 | 35,58 | -1,17% | 435.427,00 |
| 14.04.2026 | 35,10 | 36,32 | 35,10 | 36,00 | 3,09% | 402.633,00 |
| 13.04.2026 | 34,40 | 35,36 | 34,26 | 34,92 | 0,75% | 405.139,00 |
| 10.04.2026 | 35,00 | 36,56 | 33,96 | 34,66 | 3,52% | 984.651,00 |
| 09.04.2026 | 33,08 | 34,26 | 33,06 | 33,48 | 1,15% | 387.351,00 |
| 08.04.2026 | 32,60 | 33,84 | 32,46 | 33,10 | 6,02% | 2.189.259,00 |
| 07.04.2026 | 31,32 | 32,28 | 30,50 | 31,22 | 0,77% | 1.143.809,00 |
| 02.04.2026 | 32,08 | 32,08 | 30,92 | 30,98 | -3,43% | 52.868,00 |
| 01.04.2026 | 31,86 | 32,64 | 31,58 | 32,08 | 2,95% | 984.854,00 |
| 31.03.2026 | 31,00 | 31,38 | 30,62 | 31,16 | 1,17% | 1.235.251,00 |
| 30.03.2026 | 30,94 | 31,56 | 30,34 | 30,80 | -0,90% | 951.390,00 |
| 27.03.2026 | 31,58 | 31,58 | 30,30 | 31,08 | -1,58% | 315.214,00 |
| 26.03.2026 | 31,24 | 32,00 | 31,22 | 31,58 | 0,32% | 1.024.381,00 |
| 25.03.2026 | 31,50 | 31,80 | 31,02 | 31,48 | 2,08% | 285.946,00 |
| 24.03.2026 | 30,40 | 31,10 | 30,22 | 30,84 | 0,33% | 437.709,00 |
| 23.03.2026 | 28,74 | 31,38 | 28,30 | 30,74 | 3,92% | 409.240,00 |
| 20.03.2026 | 30,54 | 30,74 | 29,28 | 29,58 | -2,44% | 377.312,00 |
| 19.03.2026 | 31,82 | 31,82 | 30,20 | 30,32 | -6,13% | 376.065,00 |
| 18.03.2026 | 31,82 | 32,52 | 31,82 | 32,30 | 1,06% | 175.623,00 |
| 17.03.2026 | 32,04 | 32,36 | 31,66 | 31,96 | 0,00% | 420.719,00 |
| 16.03.2026 | 31,86 | 32,14 | 31,38 | 31,96 | 0,31% | 184.715,00 |
| 13.03.2026 | 31,96 | 32,50 | 31,72 | 31,86 | -1,24% | 226.851,00 |
| 12.03.2026 | 32,74 | 32,88 | 31,96 | 32,26 | -2,00% | 275.486,00 |
| 11.03.2026 | 33,08 | 33,12 | 32,54 | 32,92 | -0,36% | 160.210,00 |
| 10.03.2026 | 33,00 | 33,52 | 32,50 | 33,04 | 3,12% | 349.019,00 |
| 09.03.2026 | 32,12 | 32,40 | 32,04 | 32,04 | -1,54% | 141.045,00 |
| 06.03.2026 | 33,52 | 33,74 | 31,90 | 32,54 | -2,98% | 523.114,00 |
| 05.03.2026 | 33,30 | 34,40 | 32,76 | 33,54 | 0,72% | 317.092,00 |
| 04.03.2026 | 33,22 | 33,64 | 33,16 | 33,30 | 1,90% | 61.097,00 |
| 03.03.2026 | 33,80 | 33,80 | 32,14 | 32,68 | -3,54% | 305.924,00 |
| 02.03.2026 | 34,26 | 34,76 | 33,22 | 33,88 | -3,91% | 356.715,00 |
| 27.02.2026 | 35,54 | 35,88 | 34,86 | 35,26 | -0,62% | 721.871,00 |
| 26.02.2026 | 36,62 | 36,90 | 35,12 | 35,48 | -3,27% | 510.396,00 |
| 25.02.2026 | 36,48 | 36,90 | 36,38 | 36,68 | 0,55% | 853.596,00 |
| 24.02.2026 | 35,60 | 36,90 | 35,50 | 36,48 | 2,47% | 207.885,00 |