542,861SEK
-0,65%
Echtzeit-Aktienkurs INDUSTRIV. C
Bid:
Ask:
Aktienkurse zur INDUSTRIV. C Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 546,40 | 548,40 | 542,20 | 544,60 | -0,33% | 241.194,00 |
| 11.11.2026 | 545,20 | 548,60 | 543,20 | 546,40 | 0,70% | 305.238,00 |
| 10.11.2026 | 542,20 | 546,00 | 541,60 | 542,60 | 1,12% | 302.281,00 |
| 09.11.2026 | 527,60 | 537,60 | 525,60 | 536,60 | 1,71% | 234.621,00 |
| 06.11.2026 | 523,60 | 531,80 | 521,80 | 527,60 | -0,86% | 295.162,00 |
| 05.11.2026 | 535,60 | 542,40 | 529,40 | 532,20 | 0,15% | 268.981,00 |
| 04.11.2026 | 525,00 | 534,80 | 523,00 | 531,40 | 1,49% | 468.802,00 |
| 03.11.2026 | 515,00 | 528,00 | 512,60 | 523,60 | 0,31% | 259.906,00 |
| 02.11.2026 | 518,40 | 524,20 | 515,60 | 522,00 | 0,54% | 201.936,00 |
| 30.10.2026 | 519,40 | 521,20 | 516,60 | 519,20 | -0,65% | 155.975,00 |
| 29.10.2026 | 520,40 | 524,00 | 518,20 | 522,60 | 0,11% | 224.038,00 |
| 28.10.2026 | 515,40 | 522,00 | 514,40 | 522,00 | 1,08% | 222.944,00 |
| 27.10.2026 | 508,00 | 516,40 | 507,00 | 516,40 | 1,10% | 244.311,00 |
| 26.10.2026 | 503,20 | 511,80 | 502,80 | 510,80 | 1,59% | 300.304,00 |
| 23.10.2026 | 502,00 | 502,80 | 497,60 | 502,80 | 0,36% | 378.916,00 |
| 22.10.2026 | 507,60 | 507,60 | 499,70 | 501,00 | -2,49% | 337.633,00 |
| 21.10.2026 | 509,40 | 514,00 | 506,00 | 513,80 | 1,02% | 257.345,00 |
| 20.10.2026 | 510,80 | 511,40 | 505,00 | 508,60 | -0,78% | 323.001,00 |
| 19.10.2026 | 513,80 | 516,40 | 508,40 | 512,60 | -0,62% | 217.873,00 |
| 16.10.2026 | 513,60 | 516,60 | 512,80 | 515,80 | 1,02% | 267.025,00 |
| 15.10.2026 | 509,00 | 510,80 | 503,20 | 510,60 | -0,55% | 344.707,00 |
| 14.10.2026 | 512,00 | 517,00 | 507,60 | 513,40 | 0,94% | 387.512,00 |
| 13.10.2026 | 504,20 | 508,60 | 504,20 | 508,60 | 0,99% | 303.336,00 |
| 12.10.2026 | 503,20 | 506,80 | 502,60 | 503,60 | 0,52% | 229.513,00 |
| 09.10.2026 | 500,00 | 504,20 | 498,50 | 501,00 | 1,13% | 401.128,00 |
| 08.10.2026 | 497,30 | 499,00 | 492,00 | 495,40 | -1,35% | 598.741,00 |
| 07.10.2026 | 504,40 | 521,80 | 502,00 | 502,20 | -3,27% | 603.326,00 |
| 06.10.2026 | 518,00 | 524,60 | 517,80 | 519,20 | 0,89% | 367.300,00 |
| 05.10.2026 | 518,40 | 521,00 | 514,40 | 514,60 | -0,85% | 359.247,00 |
| 02.10.2026 | 518,40 | 520,00 | 514,20 | 519,00 | 0,74% | 329.623,00 |
| 01.10.2026 | 525,00 | 526,20 | 514,80 | 515,20 | -2,57% | 386.531,00 |
| 30.09.2026 | 537,20 | 538,60 | 528,60 | 528,80 | -1,23% | 324.416,00 |
| 29.09.2026 | 539,20 | 543,80 | 535,40 | 535,40 | -0,37% | 255.137,00 |
| 28.09.2026 | 543,00 | 544,20 | 537,40 | 537,40 | -0,74% | 231.457,00 |
| 25.09.2026 | 545,00 | 548,40 | 540,60 | 541,40 | 0,67% | 239.779,00 |
| 24.09.2026 | 536,00 | 540,40 | 534,20 | 537,80 | -0,44% | 223.020,00 |
| 23.09.2026 | 547,00 | 548,40 | 538,20 | 540,20 | -0,88% | 216.019,00 |
| 22.09.2026 | 541,00 | 546,20 | 538,60 | 545,00 | 1,00% | 278.325,00 |
| 21.09.2026 | 539,00 | 544,60 | 537,20 | 539,60 | 0,78% | 247.278,00 |
| 18.09.2026 | 538,80 | 541,20 | 533,60 | 535,40 | -0,63% | 607.306,00 |
| 17.09.2026 | 533,80 | 539,60 | 533,80 | 538,80 | 1,32% | 309.163,00 |
| 16.09.2026 | 525,20 | 532,60 | 525,20 | 531,80 | 1,76% | 322.446,00 |
| 15.09.2026 | 522,60 | 525,40 | 513,40 | 522,60 | -0,23% | 397.258,00 |
| 14.09.2026 | 527,00 | 531,40 | 523,20 | 523,80 | -1,13% | 283.897,00 |
| 11.09.2026 | 532,00 | 532,00 | 526,60 | 529,80 | 0,08% | 173.958,00 |
| 10.09.2026 | 533,40 | 538,80 | 528,00 | 529,40 | -0,79% | 220.829,00 |
| 09.09.2026 | 538,80 | 542,60 | 531,80 | 533,60 | -1,44% | 290.985,00 |
| 08.09.2026 | 534,20 | 542,00 | 532,00 | 541,40 | 1,16% | 177.090,00 |
| 07.09.2026 | 535,80 | 538,20 | 535,20 | 535,20 | -0,11% | 163.440,00 |
| 04.09.2026 | 535,20 | 537,20 | 532,40 | 535,80 | 0,11% | 451.632,00 |
| 03.09.2026 | 527,00 | 535,80 | 526,40 | 535,20 | 1,94% | 262.841,00 |
| 02.09.2026 | 530,00 | 531,00 | 523,20 | 525,00 | -1,17% | 352.741,00 |
| 01.09.2026 | 536,40 | 542,20 | 531,20 | 531,20 | -1,26% | 372.966,00 |
| 31.08.2026 | 541,60 | 545,80 | 537,20 | 538,00 | -0,88% | 521.019,00 |
| 28.08.2026 | 543,40 | 548,20 | 541,40 | 542,80 | 0,52% | 300.016,00 |
| 27.08.2026 | 539,00 | 540,00 | 535,60 | 540,00 | 0,63% | 345.614,00 |
| 26.08.2026 | 537,80 | 540,40 | 535,00 | 536,60 | 0,00% | 272.953,00 |
| 25.08.2026 | 534,00 | 538,20 | 533,00 | 536,60 | 1,02% | 295.729,00 |
| 24.08.2026 | 526,00 | 533,40 | 525,60 | 531,20 | 0,61% | 272.580,00 |
| 21.08.2026 | 519,40 | 529,40 | 518,00 | 528,00 | 1,97% | 337.928,00 |
| 20.08.2026 | 515,80 | 519,00 | 514,60 | 517,80 | 0,31% | 260.541,00 |
| 19.08.2026 | 518,00 | 520,00 | 515,60 | 516,20 | -0,39% | 318.273,00 |
| 18.08.2026 | 516,40 | 520,20 | 513,40 | 518,20 | -0,12% | 296.416,00 |
| 17.08.2026 | 518,80 | 520,80 | 516,60 | 518,80 | 0,00% | 384.628,00 |
| 14.08.2026 | 524,00 | 524,80 | 513,80 | 518,80 | -1,18% | 819.389,00 |
| 13.08.2026 | 538,60 | 538,60 | 521,40 | 525,00 | -2,60% | 841.440,00 |
| 12.08.2026 | 543,20 | 543,20 | 538,20 | 539,00 | -0,63% | 250.342,00 |
| 11.08.2026 | 545,80 | 547,60 | 542,40 | 542,40 | -0,73% | 270.372,00 |
| 10.08.2026 | 552,20 | 553,00 | 544,20 | 546,40 | -0,98% | 345.162,00 |
| 07.08.2026 | 555,60 | 556,00 | 549,60 | 551,80 | -0,58% | 338.108,00 |
| 06.08.2026 | 562,80 | 563,60 | 555,00 | 555,00 | -1,28% | 370.556,00 |
| 05.08.2026 | 564,80 | 566,80 | 560,80 | 562,20 | 0,00% | 324.149,00 |
| 04.08.2026 | 555,20 | 562,60 | 554,00 | 562,20 | 1,52% | 395.168,00 |
| 03.08.2026 | 546,60 | 555,00 | 546,40 | 553,80 | 1,69% | 298.290,00 |
| 31.07.2026 | 543,20 | 550,20 | 542,20 | 544,60 | 0,74% | 391.611,00 |
| 30.07.2026 | 537,20 | 543,20 | 535,80 | 540,60 | 0,63% | 272.053,00 |
| 29.07.2026 | 540,00 | 544,00 | 534,80 | 537,20 | -0,48% | 428.274,00 |
| 28.07.2026 | 537,40 | 539,80 | 529,80 | 539,80 | 0,52% | 419.961,00 |
| 27.07.2026 | 535,40 | 541,60 | 535,40 | 537,00 | 1,13% | 364.736,00 |
| 24.07.2026 | 522,20 | 531,20 | 522,20 | 531,00 | 1,61% | 273.510,00 |
| 23.07.2026 | 526,00 | 528,40 | 520,40 | 522,60 | -0,65% | 256.869,00 |
| 22.07.2026 | 518,20 | 528,20 | 516,80 | 526,00 | 1,51% | 328.054,00 |
| 21.07.2026 | 518,20 | 520,40 | 513,40 | 518,20 | 0,35% | 304.559,00 |
| 20.07.2026 | 518,40 | 522,20 | 515,60 | 516,40 | -0,54% | 248.096,00 |
| 17.07.2026 | 520,40 | 525,60 | 513,80 | 519,20 | -1,07% | 392.059,00 |
| 16.07.2026 | 528,40 | 529,80 | 522,00 | 524,80 | -0,46% | 365.801,00 |
| 15.07.2026 | 532,60 | 534,60 | 522,60 | 527,20 | -0,98% | 543.232,00 |
| 14.07.2026 | 520,00 | 532,40 | 518,60 | 532,40 | 1,91% | 352.059,00 |
| 13.07.2026 | 521,80 | 522,40 | 515,40 | 522,40 | -0,42% | 285.227,00 |
| 10.07.2026 | 524,00 | 526,80 | 519,60 | 524,60 | -0,49% | 406.783,00 |
| 09.07.2026 | 515,60 | 527,20 | 509,00 | 527,20 | 1,62% | 676.826,00 |
| 08.07.2026 | 521,20 | 524,80 | 513,80 | 518,80 | -1,14% | 360.217,00 |
| 07.07.2026 | 530,20 | 530,80 | 524,80 | 524,80 | -1,09% | 220.070,00 |
| 06.07.2026 | 537,60 | 537,60 | 529,00 | 530,60 | -1,38% | 325.898,00 |
| 03.07.2026 | 532,60 | 539,00 | 532,40 | 538,00 | 1,36% | 216.186,00 |
| 02.07.2026 | 522,60 | 533,20 | 519,80 | 530,80 | 1,41% | 389.866,00 |
| 01.07.2026 | 531,60 | 531,60 | 519,60 | 523,40 | -1,62% | 299.042,00 |
| 30.06.2026 | 521,00 | 532,00 | 520,40 | 532,00 | 2,54% | 999.944,00 |
| 29.06.2026 | 516,00 | 519,60 | 513,20 | 518,80 | 0,74% | 286.052,00 |
| 26.06.2026 | 518,60 | 519,20 | 512,40 | 515,00 | -1,23% | 278.918,00 |