3,112SEK
3,05%
Echtzeit-Aktienkurs IMPACT COAT. AB SK-,125
Bid:
Ask:
Aktienkurse zur IMPACT COAT. AB SK-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,94 | 3,15 | 2,91 | 3,09 | 2,32% | 43.718,00 |
| 04.06.2025 | 3,12 | 3,12 | 2,97 | 3,02 | -5,03% | 70.487,00 |
| 03.06.2025 | 3,16 | 3,32 | 3,13 | 3,18 | -2,75% | 26.057,00 |
| 02.06.2025 | 3,19 | 3,27 | 3,07 | 3,27 | 2,19% | 8.523,00 |
| 30.05.2025 | 3,31 | 3,33 | 3,18 | 3,20 | -2,10% | 10.484,00 |
| 29.05.2025 | 3,30 | 3,30 | 3,24 | 3,27 | -0,95% | - |
| 28.05.2025 | 3,27 | 3,30 | 3,12 | 3,30 | 0,61% | 19.285,00 |
| 27.05.2025 | 3,36 | 3,47 | 3,24 | 3,28 | -6,02% | 72.473,00 |
| 26.05.2025 | 3,01 | 3,67 | 3,00 | 3,49 | 13,31% | 118.627,00 |
| 23.05.2025 | 3,08 | 3,08 | 2,94 | 3,08 | 0,00% | 26.138,00 |
| 22.05.2025 | 3,05 | 3,11 | 3,02 | 3,08 | -0,32% | 24.386,00 |
| 21.05.2025 | 3,08 | 3,09 | 2,99 | 3,09 | 3,00% | 20.351,00 |
| 20.05.2025 | 2,91 | 3,07 | 2,91 | 3,00 | -0,66% | 53.719,00 |
| 19.05.2025 | 3,03 | 3,08 | 2,97 | 3,02 | 0,67% | 51.404,00 |
| 16.05.2025 | 3,01 | 3,04 | 2,92 | 3,00 | -1,32% | 64.455,00 |
| 15.05.2025 | 3,08 | 3,18 | 2,96 | 3,04 | -5,59% | 41.088,00 |
| 14.05.2025 | 2,83 | 3,25 | 2,83 | 3,22 | 3,21% | 15.659,00 |
| 13.05.2025 | 3,01 | 3,12 | 2,94 | 3,12 | 0,32% | 34.473,00 |
| 12.05.2025 | 3,16 | 3,28 | 2,99 | 3,11 | -2,20% | 48.734,00 |
| 09.05.2025 | 3,26 | 3,26 | 3,11 | 3,18 | 0,95% | 11.652,00 |
| 08.05.2025 | 3,16 | 3,16 | 3,03 | 3,15 | 1,61% | 26.394,00 |
| 07.05.2025 | 3,40 | 3,40 | 3,00 | 3,10 | -10,40% | 47.971,00 |
| 06.05.2025 | 3,18 | 3,46 | 3,09 | 3,46 | 10,19% | 39.456,00 |
| 05.05.2025 | 3,32 | 3,32 | 3,03 | 3,14 | 1,29% | 26.667,00 |
| 02.05.2025 | 3,16 | 3,34 | 3,10 | 3,10 | 0,00% | 34.263,00 |
| 30.04.2025 | 3,13 | 3,23 | 2,99 | 3,10 | -0,96% | 25.239,00 |
| 29.04.2025 | 2,99 | 3,16 | 2,99 | 3,13 | -0,63% | 31.138,00 |
| 28.04.2025 | 3,26 | 3,37 | 2,90 | 3,15 | -3,37% | 75.966,00 |
| 25.04.2025 | 3,56 | 3,56 | 3,21 | 3,26 | 0,31% | 21.914,00 |
| 24.04.2025 | 3,42 | 3,63 | 3,00 | 3,25 | -2,40% | 92.973,00 |
| 23.04.2025 | 3,53 | 3,73 | 3,15 | 3,33 | -4,86% | 148.678,00 |
| 22.04.2025 | 3,40 | 3,72 | 3,34 | 3,50 | 4,48% | 33.867,00 |
| 17.04.2025 | 3,40 | 3,40 | 3,34 | 3,35 | -4,01% | 62.562,00 |
| 16.04.2025 | 3,50 | 3,50 | 3,41 | 3,49 | -0,57% | 8.936,00 |
| 15.04.2025 | 3,36 | 3,73 | 3,36 | 3,51 | 3,24% | 16.006,00 |
| 14.04.2025 | 3,25 | 3,63 | 3,10 | 3,40 | 4,94% | 58.267,00 |
| 11.04.2025 | 3,49 | 3,49 | 3,20 | 3,24 | -6,36% | 49.975,00 |
| 10.04.2025 | 3,78 | 3,78 | 3,07 | 3,46 | 8,12% | 45.833,00 |
| 09.04.2025 | 3,60 | 3,74 | 3,12 | 3,20 | -5,88% | 70.533,00 |
| 08.04.2025 | 3,40 | 3,67 | 3,23 | 3,40 | 0,29% | 38.964,00 |
| 07.04.2025 | 3,21 | 3,81 | 3,21 | 3,39 | -6,87% | 31.588,00 |
| 04.04.2025 | 3,88 | 3,88 | 3,50 | 3,64 | -0,27% | 23.647,00 |
| 03.04.2025 | 3,70 | 3,89 | 3,46 | 3,65 | 1,96% | 28.515,00 |
| 02.04.2025 | 3,58 | 3,70 | 3,50 | 3,58 | -2,19% | 2.965,00 |
| 01.04.2025 | 3,72 | 3,72 | 3,58 | 3,66 | -1,35% | 2.537,00 |
| 31.03.2025 | 3,60 | 3,71 | 3,58 | 3,71 | 3,63% | 3.005,00 |
| 28.03.2025 | 3,61 | 3,70 | 3,50 | 3,58 | -2,98% | 40.413,00 |
| 27.03.2025 | 3,69 | 3,85 | 3,61 | 3,69 | -1,86% | 38.345,00 |
| 26.03.2025 | 3,73 | 3,84 | 3,70 | 3,76 | -1,31% | 14.346,00 |
| 25.03.2025 | 3,89 | 3,89 | 3,73 | 3,81 | -2,31% | 12.643,00 |
| 24.03.2025 | 3,77 | 3,90 | 3,61 | 3,90 | 3,72% | 44.436,00 |
| 21.03.2025 | 3,66 | 3,95 | 3,62 | 3,76 | 1,35% | 6.499,00 |
| 20.03.2025 | 3,55 | 3,71 | 3,55 | 3,71 | 1,64% | 56.530,00 |
| 19.03.2025 | 3,68 | 3,68 | 3,50 | 3,65 | -3,95% | 45.830,00 |
| 18.03.2025 | 3,61 | 3,89 | 3,60 | 3,80 | 4,97% | 26.002,00 |
| 17.03.2025 | 3,66 | 3,70 | 3,57 | 3,62 | -2,69% | 22.558,00 |
| 14.03.2025 | 3,70 | 3,76 | 3,63 | 3,72 | -0,80% | 13.460,00 |
| 13.03.2025 | 3,64 | 3,84 | 3,58 | 3,75 | -1,06% | 27.702,00 |
| 12.03.2025 | 3,79 | 3,80 | 3,62 | 3,79 | -0,26% | 51.242,00 |
| 11.03.2025 | 3,80 | 4,07 | 3,80 | 3,80 | -0,26% | 19.080,00 |
| 10.03.2025 | 3,90 | 3,90 | 3,81 | 3,81 | -3,79% | 31.766,00 |
| 07.03.2025 | 4,10 | 4,10 | 3,85 | 3,96 | -2,94% | 49.926,00 |
| 06.03.2025 | 3,75 | 4,08 | 3,74 | 4,08 | 9,09% | 46.846,00 |
| 05.03.2025 | 4,11 | 4,12 | 3,74 | 3,74 | -7,65% | 78.039,00 |
| 04.03.2025 | 4,06 | 4,45 | 3,91 | 4,05 | -1,22% | 63.242,00 |
| 03.03.2025 | 4,16 | 4,25 | 4,03 | 4,10 | -2,61% | 23.783,00 |
| 28.02.2025 | 4,47 | 4,47 | 4,15 | 4,21 | -2,32% | 28.668,00 |
| 27.02.2025 | 4,28 | 4,65 | 4,14 | 4,31 | -0,92% | 50.578,00 |
| 26.02.2025 | 4,50 | 4,50 | 4,29 | 4,35 | -0,91% | 18.616,00 |
| 25.02.2025 | 4,40 | 4,48 | 4,28 | 4,39 | 0,00% | 17.073,00 |
| 24.02.2025 | 4,06 | 4,40 | 4,05 | 4,39 | 2,81% | 21.984,00 |
| 21.02.2025 | 4,28 | 4,28 | 4,05 | 4,27 | 0,23% | 12.516,00 |
| 20.02.2025 | 4,19 | 4,30 | 4,01 | 4,26 | -0,47% | 23.742,00 |
| 19.02.2025 | 4,29 | 4,29 | 4,12 | 4,28 | -0,47% | 4.959,00 |
| 18.02.2025 | 4,03 | 4,30 | 3,94 | 4,30 | 6,70% | 37.069,00 |
| 17.02.2025 | 4,07 | 4,29 | 3,98 | 4,03 | -5,18% | 21.194,00 |
| 14.02.2025 | 4,02 | 4,30 | 3,98 | 4,25 | 1,67% | 47.325,00 |
| 13.02.2025 | 4,00 | 4,20 | 4,00 | 4,18 | 5,56% | 15.700,00 |
| 12.02.2025 | 3,95 | 4,18 | 3,91 | 3,96 | 0,51% | 24.536,00 |
| 11.02.2025 | 3,94 | 4,03 | 3,90 | 3,94 | 0,77% | 12.716,00 |
| 10.02.2025 | 4,04 | 4,04 | 3,86 | 3,91 | -5,33% | 28.580,00 |
| 07.02.2025 | 4,11 | 4,22 | 4,05 | 4,13 | 1,23% | 12.651,00 |
| 06.02.2025 | 4,07 | 4,11 | 3,98 | 4,08 | 0,25% | 15.763,00 |
| 05.02.2025 | 3,97 | 4,09 | 3,97 | 4,07 | 2,52% | 30.721,00 |
| 04.02.2025 | 3,99 | 4,00 | 3,90 | 3,97 | -0,50% | 27.308,00 |
| 03.02.2025 | 4,01 | 4,07 | 3,99 | 3,99 | -4,09% | 15.912,00 |
| 31.01.2025 | 4,08 | 4,24 | 3,98 | 4,16 | -1,19% | 12.524,00 |
| 30.01.2025 | 4,08 | 4,27 | 4,00 | 4,21 | 2,93% | 21.039,00 |
| 29.01.2025 | 4,30 | 4,30 | 4,04 | 4,09 | -5,76% | 77.599,00 |
| 28.01.2025 | 4,34 | 4,58 | 4,33 | 4,34 | -0,23% | 27.957,00 |
| 27.01.2025 | 4,63 | 4,63 | 4,30 | 4,35 | -6,45% | 24.216,00 |
| 24.01.2025 | 4,66 | 4,68 | 4,23 | 4,65 | -0,43% | 12.501,00 |
| 23.01.2025 | 4,60 | 4,69 | 4,59 | 4,67 | 1,08% | 32.952,00 |
| 22.01.2025 | 4,06 | 4,65 | 3,98 | 4,62 | 13,79% | 131.529,00 |
| 21.01.2025 | 4,11 | 4,11 | 4,00 | 4,06 | -1,22% | 31.803,00 |
| 20.01.2025 | 4,02 | 4,20 | 4,02 | 4,11 | 2,24% | 17.720,00 |
| 17.01.2025 | 3,98 | 4,04 | 3,95 | 4,02 | 0,25% | 42.424,00 |
| 16.01.2025 | 4,04 | 4,15 | 3,96 | 4,01 | -3,14% | 30.370,00 |
| 15.01.2025 | 4,13 | 4,16 | 4,00 | 4,14 | -0,72% | 21.133,00 |
| 14.01.2025 | 3,98 | 4,17 | 3,98 | 4,17 | 4,77% | 15.637,00 |