16,995€
1,22%
Echtzeit-Aktienkurs INWIDO AB (PUBL)
Bid:
Ask:
Aktienkurse zur INWIDO AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 16,92 | 17,08 | 16,89 | 17,00 | 1,22% | - |
| 23.10.2026 | 17,12 | 17,15 | 16,58 | 16,79 | -1,98% | - |
| 22.10.2026 | 17,12 | 17,51 | 17,04 | 17,13 | -0,46% | - |
| 21.10.2026 | 17,15 | 17,58 | 17,15 | 17,21 | 0,32% | 4.320,00 |
| 20.10.2026 | 17,19 | 17,22 | 16,83 | 17,16 | -0,15% | - |
| 19.10.2026 | 17,19 | 17,24 | 17,08 | 17,18 | 0,26% | - |
| 16.10.2026 | 17,06 | 17,27 | 17,00 | 17,14 | 0,53% | - |
| 15.10.2026 | 17,04 | 17,06 | 17,04 | 17,05 | -0,87% | - |
| 14.10.2026 | 17,06 | 17,41 | 17,06 | 17,20 | 0,76% | - |
| 13.10.2026 | 16,91 | 17,08 | 16,78 | 17,07 | 0,98% | - |
| 12.10.2026 | 16,88 | 16,94 | 16,61 | 16,90 | 0,06% | - |
| 09.10.2026 | 16,59 | 17,11 | 16,51 | 16,89 | 1,96% | - |
| 08.10.2026 | 16,50 | 16,65 | 16,31 | 16,57 | 0,18% | - |
| 07.10.2026 | 16,73 | 16,78 | 16,49 | 16,54 | -1,25% | - |
| 06.10.2026 | 16,49 | 16,94 | 16,46 | 16,75 | 1,58% | - |
| 05.10.2026 | 16,46 | 16,56 | 16,26 | 16,49 | 0,06% | 2.100,00 |
| 02.10.2026 | 16,29 | 16,59 | 16,14 | 16,48 | 1,45% | - |
| 01.10.2026 | 16,22 | 16,40 | 16,11 | 16,24 | 0,25% | - |
| 30.09.2026 | 15,97 | 16,36 | 15,95 | 16,20 | 1,47% | - |
| 29.09.2026 | 16,04 | 16,22 | 15,89 | 15,97 | -0,72% | - |
| 28.09.2026 | 16,02 | 16,18 | 15,98 | 16,08 | 0,03% | - |
| 25.09.2026 | 16,00 | 16,18 | 15,97 | 16,08 | 0,63% | - |
| 24.09.2026 | 16,25 | 16,28 | 15,88 | 15,98 | -1,78% | - |
| 23.09.2026 | 16,47 | 16,55 | 16,06 | 16,27 | -1,27% | - |
| 22.09.2026 | 16,36 | 16,61 | 16,33 | 16,48 | 0,55% | - |
| 21.09.2026 | 15,95 | 16,48 | 15,92 | 16,39 | 2,92% | - |
| 18.09.2026 | 16,23 | 16,29 | 15,85 | 15,92 | -1,67% | - |
| 17.09.2026 | 15,99 | 16,29 | 15,99 | 16,19 | 1,76% | - |
| 16.09.2026 | 15,80 | 16,03 | 15,69 | 15,91 | 0,82% | - |
| 15.09.2026 | 15,90 | 15,93 | 15,54 | 15,78 | -0,88% | - |
| 14.09.2026 | 16,20 | 16,20 | 15,79 | 15,92 | -1,82% | - |
| 11.09.2026 | 16,06 | 16,24 | 15,95 | 16,22 | 1,31% | - |
| 10.09.2026 | 16,28 | 16,39 | 16,00 | 16,01 | -1,48% | - |
| 09.09.2026 | 16,22 | 16,30 | 16,09 | 16,25 | 0,19% | - |
| 08.09.2026 | 16,40 | 16,41 | 16,13 | 16,22 | -1,37% | - |
| 07.09.2026 | 16,46 | 16,52 | 16,38 | 16,44 | -0,48% | - |
| 04.09.2026 | 16,51 | 16,58 | 16,35 | 16,52 | 0,15% | - |
| 03.09.2026 | 15,76 | 16,50 | 15,75 | 16,50 | 4,70% | - |
| 02.09.2026 | 15,92 | 15,98 | 15,70 | 15,76 | -1,04% | - |
| 01.09.2026 | 15,84 | 16,09 | 15,84 | 15,92 | 0,57% | - |
| 31.08.2026 | 16,28 | 16,29 | 15,81 | 15,83 | -2,82% | - |
| 28.08.2026 | 16,06 | 16,37 | 16,05 | 16,29 | 1,65% | - |
| 27.08.2026 | 15,83 | 16,05 | 15,65 | 16,03 | 1,42% | - |
| 26.08.2026 | 15,90 | 15,92 | 15,73 | 15,80 | -0,75% | - |
| 25.08.2026 | 15,55 | 15,92 | 15,49 | 15,92 | 2,48% | - |
| 24.08.2026 | 15,74 | 15,79 | 15,51 | 15,54 | -1,46% | - |
| 21.08.2026 | 15,77 | 15,91 | 15,74 | 15,77 | 0,19% | - |
| 20.08.2026 | 15,65 | 15,76 | 15,59 | 15,74 | 0,64% | - |
| 19.08.2026 | 15,58 | 15,78 | 15,41 | 15,64 | 21,11% | - |
| 05.05.2026 | 12,76 | 12,96 | 12,76 | 12,91 | 1,10% | - |
| 04.05.2026 | 13,07 | 13,07 | 12,75 | 12,77 | -1,88% | - |
| 30.04.2026 | 12,64 | 13,04 | 12,62 | 13,02 | 2,64% | 7.000,00 |
| 29.04.2026 | 13,06 | 13,10 | 12,66 | 12,68 | -2,76% | - |
| 28.04.2026 | 14,12 | 14,12 | 12,84 | 13,04 | -7,78% | - |
| 27.04.2026 | 14,26 | 14,35 | 14,11 | 14,14 | -1,05% | - |
| 24.04.2026 | 14,44 | 14,51 | 14,19 | 14,29 | -0,87% | - |
| 23.04.2026 | 14,74 | 14,78 | 14,34 | 14,42 | -2,60% | - |
| 22.04.2026 | 15,00 | 15,07 | 14,78 | 14,80 | -0,64% | - |
| 21.04.2026 | 15,33 | 15,37 | 14,88 | 14,90 | -2,62% | - |
| 20.04.2026 | 15,30 | 15,41 | 14,97 | 15,30 | -0,71% | - |
| 17.04.2026 | 15,02 | 15,52 | 15,02 | 15,41 | 2,63% | - |
| 16.04.2026 | 15,20 | 15,27 | 14,99 | 15,01 | -0,96% | - |
| 15.04.2026 | 15,28 | 15,38 | 15,09 | 15,16 | -0,82% | - |
| 14.04.2026 | 15,04 | 15,39 | 15,01 | 15,28 | 1,60% | - |
| 13.04.2026 | 14,85 | 15,06 | 14,71 | 15,04 | 0,64% | - |
| 10.04.2026 | 14,60 | 15,13 | 14,56 | 14,95 | 2,19% | - |
| 09.04.2026 | 14,55 | 14,66 | 14,45 | 14,63 | 0,17% | - |
| 08.04.2026 | 14,05 | 14,82 | 13,73 | 14,60 | 6,88% | - |
| 07.04.2026 | 13,77 | 13,97 | 13,47 | 13,66 | -1,48% | - |
| 02.04.2026 | 13,70 | 13,89 | 13,59 | 13,87 | -0,18% | - |
| 01.04.2026 | 13,63 | 14,11 | 13,57 | 13,89 | 2,28% | - |
| 31.03.2026 | 13,40 | 13,72 | 13,34 | 13,58 | 1,65% | - |
| 30.03.2026 | 13,21 | 13,44 | 12,99 | 13,36 | 1,44% | - |
| 27.03.2026 | 13,46 | 13,47 | 13,17 | 13,17 | -2,19% | - |
| 26.03.2026 | 13,45 | 13,67 | 13,32 | 13,47 | -0,15% | - |
| 25.03.2026 | 13,30 | 13,74 | 13,26 | 13,49 | 1,28% | - |
| 24.03.2026 | 13,34 | 13,41 | 13,11 | 13,32 | -0,45% | - |
| 23.03.2026 | 13,20 | 13,61 | 12,72 | 13,38 | 0,68% | - |
| 20.03.2026 | 13,62 | 13,73 | 13,24 | 13,29 | -2,50% | - |
| 19.03.2026 | 13,98 | 14,00 | 13,54 | 13,63 | -1,91% | - |
| 18.03.2026 | 14,44 | 14,54 | 13,88 | 13,89 | -3,41% | - |
| 17.03.2026 | 14,17 | 14,47 | 14,03 | 14,38 | 1,20% | - |
| 16.03.2026 | 13,97 | 14,24 | 13,82 | 14,21 | 2,41% | 1.368,00 |
| 13.03.2026 | 14,37 | 14,39 | 13,87 | 13,88 | -3,71% | - |
| 12.03.2026 | 14,56 | 14,63 | 14,33 | 14,41 | -1,54% | - |
| 11.03.2026 | 14,74 | 14,78 | 14,43 | 14,64 | -0,34% | - |
| 10.03.2026 | 14,53 | 14,92 | 14,51 | 14,69 | 1,10% | - |
| 09.03.2026 | 14,84 | 15,02 | 14,20 | 14,53 | -3,52% | - |
| 06.03.2026 | 15,10 | 15,24 | 14,93 | 15,06 | 0,00% | 14,00 |
| 05.03.2026 | 15,07 | 15,34 | 14,97 | 15,06 | -0,73% | - |
| 04.03.2026 | 14,82 | 15,26 | 14,81 | 15,17 | 1,98% | - |
| 03.03.2026 | 15,25 | 15,25 | 14,60 | 14,87 | -3,06% | - |
| 02.03.2026 | 15,64 | 15,76 | 15,25 | 15,34 | -2,91% | - |
| 27.02.2026 | 15,70 | 15,85 | 15,61 | 15,80 | 0,70% | - |
| 26.02.2026 | 15,49 | 15,75 | 15,47 | 15,69 | 1,23% | - |
| 25.02.2026 | 15,54 | 15,62 | 15,44 | 15,50 | -0,10% | - |
| 24.02.2026 | 15,50 | 15,62 | 15,44 | 15,52 | 0,19% | - |
| 23.02.2026 | 15,63 | 15,72 | 15,45 | 15,49 | -1,09% | - |
| 20.02.2026 | 15,70 | 15,79 | 15,45 | 15,66 | -0,06% | - |
| 19.02.2026 | 15,22 | 15,77 | 15,22 | 15,67 | 2,92% | - |