1,684SEK
11,16%
Echtzeit-Aktienkurs IMPACT COAT. AB SK-,125
Bid:
Ask:
Aktienkurse zur IMPACT COAT. AB SK-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,52 | 1,52 | 1,45 | 1,52 | 0,00% | 53.714,00 |
| 12.12.2025 | 1,50 | 1,52 | 1,48 | 1,52 | -0,33% | 37.753,00 |
| 11.12.2025 | 1,52 | 1,52 | 1,44 | 1,52 | 0,00% | 83.370,00 |
| 10.12.2025 | 1,44 | 1,52 | 1,43 | 1,52 | 4,83% | 78.972,00 |
| 09.12.2025 | 1,44 | 1,48 | 1,43 | 1,45 | -3,01% | 18.162,00 |
| 08.12.2025 | 1,49 | 1,54 | 1,44 | 1,50 | -1,64% | 136.983,00 |
| 05.12.2025 | 1,59 | 1,66 | 1,47 | 1,52 | 0,00% | 221.080,00 |
| 04.12.2025 | 1,47 | 1,53 | 1,46 | 1,52 | 2,01% | 65.368,00 |
| 03.12.2025 | 1,53 | 1,55 | 1,49 | 1,49 | -1,65% | 82.274,00 |
| 02.12.2025 | 1,48 | 1,59 | 1,48 | 1,52 | -0,98% | 97.897,00 |
| 01.12.2025 | 1,55 | 1,68 | 1,48 | 1,53 | 2,68% | 141.362,00 |
| 28.11.2025 | 1,53 | 1,57 | 1,49 | 1,49 | -2,61% | 72.346,00 |
| 27.11.2025 | 1,50 | 1,58 | 1,48 | 1,53 | 2,00% | 47.622,00 |
| 26.11.2025 | 1,49 | 1,57 | 1,49 | 1,50 | 0,67% | 80.024,00 |
| 25.11.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -1,97% | 82.540,00 |
| 24.11.2025 | 1,48 | 1,58 | 1,46 | 1,52 | 1,67% | 273.555,00 |
| 21.11.2025 | 1,52 | 1,57 | 1,46 | 1,50 | -4,47% | 44.840,00 |
| 20.11.2025 | 1,72 | 1,72 | 1,53 | 1,57 | -6,01% | 56.302,00 |
| 19.11.2025 | 1,75 | 1,75 | 1,58 | 1,67 | 4,72% | 35.609,00 |
| 18.11.2025 | 1,57 | 1,70 | 1,57 | 1,59 | 0,76% | 34.266,00 |
| 17.11.2025 | 1,81 | 1,84 | 1,57 | 1,58 | 7,20% | 134.367,00 |
| 14.11.2025 | 1,59 | 1,73 | 1,45 | 1,47 | -6,72% | 58.969,00 |
| 13.11.2025 | 1,48 | 1,88 | 1,42 | 1,58 | 6,91% | 226.935,00 |
| 12.11.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 0,00% | 32.418,00 |
| 11.11.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 1,65% | 36.163,00 |
| 10.11.2025 | 1,33 | 1,69 | 1,33 | 1,45 | 0,35% | 76.343,00 |
| 07.11.2025 | 1,45 | 1,45 | 1,38 | 1,45 | 0,00% | 47.262,00 |
| 06.11.2025 | 1,41 | 1,45 | 1,36 | 1,45 | 2,41% | 39.214,00 |
| 05.11.2025 | 1,30 | 1,41 | 1,27 | 1,41 | -1,40% | 81.307,00 |
| 04.11.2025 | 1,41 | 1,49 | 1,33 | 1,43 | 1,42% | 75.390,00 |
| 03.11.2025 | 1,48 | 1,51 | 1,41 | 1,41 | -5,86% | 92.073,00 |
| 31.10.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,00% | 19.035,00 |
| 30.10.2025 | 1,51 | 1,58 | 1,48 | 1,50 | -0,60% | 18.432,00 |
| 29.10.2025 | 1,50 | 1,54 | 1,46 | 1,51 | 1,27% | 17.439,00 |
| 28.10.2025 | 1,49 | 1,55 | 1,46 | 1,49 | -3,12% | 32.220,00 |
| 27.10.2025 | 1,49 | 1,57 | 1,43 | 1,54 | 2,26% | 110.412,00 |
| 24.10.2025 | 1,43 | 1,68 | 1,43 | 1,51 | 2,59% | 229.234,00 |
| 23.10.2025 | 1,47 | 1,53 | 1,28 | 1,47 | -0,61% | 538.244,00 |
| 22.10.2025 | 1,60 | 1,69 | 1,46 | 1,48 | -5,87% | 345.073,00 |
| 21.10.2025 | 2,56 | 2,56 | 1,50 | 1,57 | -48,08% | 1.933.074,00 |
| 20.10.2025 | 3,12 | 3,12 | 2,84 | 3,02 | -3,11% | 84.558,00 |
| 17.10.2025 | 3,24 | 3,34 | 2,95 | 3,12 | -6,40% | 82.113,00 |
| 16.10.2025 | 2,92 | 3,54 | 2,92 | 3,33 | 4,88% | 142.570,00 |
| 15.10.2025 | 2,92 | 3,42 | 2,92 | 3,18 | 9,33% | 75.324,00 |
| 14.10.2025 | 3,04 | 3,12 | 2,88 | 2,90 | -7,43% | 47.081,00 |
| 13.10.2025 | 3,17 | 3,25 | 3,00 | 3,14 | -6,36% | 37.722,00 |
| 10.10.2025 | 3,26 | 3,36 | 3,06 | 3,35 | 2,70% | 55.671,00 |
| 09.10.2025 | 3,17 | 3,29 | 3,17 | 3,26 | -0,31% | 11.023,00 |
| 08.10.2025 | 3,28 | 3,29 | 3,10 | 3,27 | -0,61% | 5.455,00 |
| 07.10.2025 | 3,33 | 3,36 | 3,24 | 3,29 | -1,14% | 19.627,00 |
| 06.10.2025 | 3,19 | 3,34 | 3,18 | 3,33 | 4,88% | 19.917,00 |
| 03.10.2025 | 3,00 | 3,37 | 2,90 | 3,18 | 8,25% | 64.003,00 |
| 02.10.2025 | 3,05 | 3,18 | 2,92 | 2,93 | -1,64% | 41.876,00 |
| 01.10.2025 | 2,93 | 3,32 | 2,80 | 2,98 | 0,00% | 74.635,00 |
| 30.09.2025 | 2,99 | 3,68 | 2,93 | 2,98 | -2,83% | 108.582,00 |
| 29.09.2025 | 2,99 | 3,13 | 2,61 | 3,07 | 1,62% | 135.058,00 |
| 26.09.2025 | 3,23 | 3,23 | 3,00 | 3,02 | -6,59% | 29.783,00 |
| 25.09.2025 | 3,34 | 3,34 | 3,15 | 3,23 | 2,77% | 7.139,00 |
| 24.09.2025 | 3,19 | 3,39 | 3,15 | 3,15 | -2,12% | 19.839,00 |
| 23.09.2025 | 3,38 | 3,39 | 3,20 | 3,21 | -4,32% | 35.395,00 |
| 22.09.2025 | 3,41 | 3,66 | 3,24 | 3,36 | 2,66% | 19.156,00 |
| 19.09.2025 | 3,23 | 3,29 | 3,19 | 3,27 | -1,48% | 21.788,00 |
| 18.09.2025 | 3,43 | 3,43 | 3,24 | 3,32 | 0,61% | 28.247,00 |
| 17.09.2025 | 3,35 | 3,41 | 3,21 | 3,30 | -4,48% | 31.396,00 |
| 16.09.2025 | 3,43 | 3,55 | 3,37 | 3,46 | -2,46% | 10.419,00 |
| 15.09.2025 | 3,53 | 3,60 | 3,48 | 3,54 | -0,81% | 19.559,00 |
| 12.09.2025 | 3,64 | 3,73 | 3,50 | 3,57 | -3,67% | 25.537,00 |
| 11.09.2025 | 3,78 | 3,86 | 3,64 | 3,71 | -2,29% | 20.228,00 |
| 10.09.2025 | 3,78 | 3,86 | 3,78 | 3,80 | -0,76% | 9.673,00 |
| 09.09.2025 | 3,72 | 3,86 | 3,72 | 3,82 | 0,26% | 19.066,00 |
| 08.09.2025 | 3,87 | 3,87 | 3,73 | 3,81 | -1,50% | 11.162,00 |
| 05.09.2025 | 3,83 | 3,87 | 3,68 | 3,87 | 0,99% | 11.925,00 |
| 04.09.2025 | 3,78 | 3,84 | 3,58 | 3,83 | 2,32% | 24.680,00 |
| 03.09.2025 | 3,83 | 3,83 | 3,60 | 3,75 | 6,03% | 7.073,00 |
| 02.09.2025 | 3,84 | 3,85 | 3,53 | 3,53 | -8,04% | 69.684,00 |
| 01.09.2025 | 3,67 | 3,84 | 3,59 | 3,84 | 1,77% | 16.600,00 |
| 29.08.2025 | 3,67 | 3,78 | 3,56 | 3,78 | 0,27% | 12.994,00 |
| 28.08.2025 | 3,85 | 3,96 | 3,68 | 3,77 | -0,76% | 15.048,00 |
| 27.08.2025 | 3,92 | 3,92 | 3,70 | 3,80 | -3,92% | 7.347,00 |
| 26.08.2025 | 4,05 | 4,05 | 3,67 | 3,95 | 7,37% | 38.456,00 |
| 25.08.2025 | 3,28 | 4,15 | 3,28 | 3,68 | 11,76% | 47.901,00 |
| 22.08.2025 | 3,29 | 3,36 | 3,10 | 3,29 | -10,52% | 256.242,00 |
| 21.08.2025 | 3,97 | 4,01 | 3,68 | 3,68 | -8,44% | 49.483,00 |
| 20.08.2025 | 4,07 | 4,08 | 3,74 | 4,02 | -1,18% | 63.671,00 |
| 19.08.2025 | 4,25 | 4,25 | 3,69 | 4,07 | 0,25% | 25.857,00 |
| 18.08.2025 | 3,93 | 4,08 | 3,93 | 4,06 | 0,00% | 19.843,00 |
| 15.08.2025 | 4,11 | 4,12 | 3,88 | 4,06 | -1,41% | 18.215,00 |
| 14.08.2025 | 3,85 | 4,11 | 3,85 | 4,11 | 3,89% | 27.247,00 |
| 13.08.2025 | 3,77 | 4,01 | 3,77 | 3,96 | -0,95% | 20.532,00 |
| 12.08.2025 | 3,86 | 4,13 | 3,72 | 4,00 | 2,72% | 7.561,00 |
| 11.08.2025 | 3,87 | 3,90 | 3,75 | 3,89 | 0,26% | 42.875,00 |
| 08.08.2025 | 3,75 | 3,89 | 3,74 | 3,88 | 1,01% | 55.031,00 |
| 07.08.2025 | 3,87 | 3,90 | 3,77 | 3,84 | -1,99% | 30.526,00 |
| 06.08.2025 | 4,06 | 4,06 | 3,87 | 3,92 | -3,80% | 34.138,00 |
| 05.08.2025 | 4,33 | 4,33 | 3,94 | 4,08 | -6,43% | 68.554,00 |
| 04.08.2025 | 4,65 | 4,77 | 4,11 | 4,36 | -8,18% | 63.422,00 |
| 01.08.2025 | 4,74 | 4,81 | 4,60 | 4,74 | 1,24% | 41.776,00 |
| 31.07.2025 | 4,52 | 4,74 | 4,52 | 4,69 | 1,69% | 31.200,00 |
| 30.07.2025 | 4,58 | 4,63 | 4,43 | 4,61 | 0,41% | 32.467,00 |
| 29.07.2025 | 4,61 | 4,68 | 4,36 | 4,59 | 1,93% | 37.022,00 |