307,838SEK
0,86%
Echtzeit-Aktienkurs INDUTRADE AB SK 1
Bid:
Ask:
Aktienkurse zur INDUTRADE AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 304,80 | 310,80 | 303,60 | 308,60 | 1,11% | 463.310,00 |
| 19.09.2024 | 305,60 | 307,40 | 301,60 | 305,20 | 1,33% | 277.268,00 |
| 18.09.2024 | 307,40 | 308,00 | 300,80 | 301,20 | -2,02% | 179.871,00 |
| 17.09.2024 | 307,80 | 308,60 | 305,20 | 307,40 | 0,65% | 84.626,00 |
| 16.09.2024 | 304,40 | 308,20 | 302,00 | 305,40 | 0,26% | 72.671,00 |
| 13.09.2024 | 301,60 | 305,80 | 300,80 | 304,60 | 1,20% | 180.815,00 |
| 12.09.2024 | 302,60 | 304,00 | 298,20 | 301,00 | 1,28% | 218.573,00 |
| 11.09.2024 | 301,20 | 304,00 | 295,00 | 297,20 | -1,33% | 248.476,00 |
| 10.09.2024 | 303,40 | 307,00 | 299,60 | 301,20 | -0,59% | 253.701,00 |
| 09.09.2024 | 298,00 | 304,80 | 298,00 | 303,00 | 2,23% | 120.184,00 |
| 06.09.2024 | 301,60 | 303,60 | 296,40 | 296,40 | -1,20% | 211.877,00 |
| 05.09.2024 | 309,80 | 310,00 | 298,20 | 300,00 | -3,72% | 232.565,00 |
| 04.09.2024 | 312,20 | 315,20 | 310,80 | 311,60 | -2,07% | 173.036,00 |
| 03.09.2024 | 322,20 | 324,00 | 317,60 | 318,20 | -1,18% | 139.022,00 |
| 02.09.2024 | 323,00 | 323,40 | 315,40 | 322,00 | -0,25% | 85.103,00 |
| 30.08.2024 | 319,80 | 323,40 | 318,20 | 322,80 | 0,94% | 733.967,00 |
| 29.08.2024 | 315,80 | 319,80 | 315,00 | 319,80 | 1,27% | 745.071,00 |
| 28.08.2024 | 311,00 | 316,60 | 311,00 | 315,80 | 1,54% | 550.952,00 |
| 27.08.2024 | 312,00 | 314,20 | 309,40 | 311,00 | 0,39% | 139.709,00 |
| 26.08.2024 | 311,80 | 312,20 | 309,20 | 309,80 | -0,58% | 62.027,00 |
| 23.08.2024 | 310,80 | 312,20 | 308,40 | 311,60 | 0,26% | 153.828,00 |
| 22.08.2024 | 309,80 | 311,60 | 309,00 | 310,80 | 0,32% | 277.766,00 |
| 21.08.2024 | 308,60 | 311,80 | 307,40 | 309,80 | 0,39% | 87.110,00 |
| 20.08.2024 | 308,20 | 310,80 | 307,60 | 308,60 | 0,06% | 116.930,00 |
| 19.08.2024 | 308,20 | 308,80 | 306,00 | 308,40 | 0,06% | 82.419,00 |
| 16.08.2024 | 308,60 | 310,00 | 306,20 | 308,20 | 0,00% | 86.289,00 |
| 15.08.2024 | 308,00 | 309,00 | 304,00 | 308,20 | 0,13% | 95.511,00 |
| 14.08.2024 | 306,00 | 307,80 | 303,40 | 307,80 | 0,92% | 98.772,00 |
| 13.08.2024 | 302,40 | 305,00 | 300,20 | 305,00 | 0,86% | 66.076,00 |
| 12.08.2024 | 305,00 | 306,00 | 300,60 | 302,40 | -0,20% | 49.115,00 |
| 09.08.2024 | 304,00 | 305,00 | 301,40 | 303,00 | 0,26% | 65.819,00 |
| 08.08.2024 | 301,00 | 302,60 | 297,40 | 302,20 | -0,13% | 344.252,00 |
| 07.08.2024 | 292,40 | 304,20 | 292,20 | 302,60 | 4,85% | 207.300,00 |
| 06.08.2024 | 289,80 | 293,00 | 285,00 | 288,60 | 0,35% | 173.979,00 |
| 05.08.2024 | 282,20 | 289,00 | 276,60 | 287,60 | -2,57% | 359.058,00 |
| 02.08.2024 | 303,00 | 304,20 | 293,40 | 295,20 | -4,28% | 184.286,00 |
| 01.08.2024 | 315,00 | 315,20 | 306,20 | 308,40 | -1,91% | 117.461,00 |
| 31.07.2024 | 313,80 | 317,00 | 313,00 | 314,40 | 0,26% | 214.088,00 |
| 30.07.2024 | 312,60 | 315,00 | 312,40 | 313,60 | 0,77% | 130.314,00 |
| 29.07.2024 | 314,80 | 315,00 | 311,20 | 311,20 | -0,89% | 91.048,00 |
| 26.07.2024 | 313,00 | 315,60 | 310,00 | 314,00 | 1,62% | 112.982,00 |
| 25.07.2024 | 314,00 | 315,20 | 304,60 | 309,00 | -2,46% | 170.140,00 |
| 24.07.2024 | 320,00 | 320,00 | 315,80 | 316,80 | -1,06% | 112.701,00 |
| 23.07.2024 | 323,60 | 323,80 | 319,20 | 320,20 | -0,25% | 139.182,00 |
| 22.07.2024 | 318,60 | 323,00 | 316,20 | 321,00 | 1,45% | 269.437,00 |
| 19.07.2024 | 314,00 | 316,60 | 311,80 | 316,40 | 0,96% | 208.093,00 |
| 18.07.2024 | 305,20 | 317,00 | 299,40 | 313,40 | 2,42% | 433.964,00 |
| 17.07.2024 | 300,40 | 306,40 | 300,40 | 306,00 | 0,86% | 245.889,00 |
| 16.07.2024 | 299,80 | 303,80 | 296,00 | 303,40 | 1,00% | 241.497,00 |
| 15.07.2024 | 305,60 | 306,60 | 299,00 | 300,40 | -2,34% | 274.851,00 |
| 12.07.2024 | 288,00 | 308,00 | 287,80 | 307,60 | 6,81% | 272.926,00 |
| 11.07.2024 | 282,20 | 288,80 | 278,80 | 288,00 | 2,06% | 205.939,00 |
| 10.07.2024 | 279,60 | 282,20 | 278,60 | 282,20 | 0,93% | 117.703,00 |
| 09.07.2024 | 283,20 | 285,40 | 279,00 | 279,60 | -1,27% | 144.073,00 |
| 08.07.2024 | 282,80 | 285,40 | 282,00 | 283,20 | 0,14% | 141.786,00 |
| 05.07.2024 | 283,20 | 285,60 | 281,80 | 282,80 | -0,07% | 83.122,00 |
| 04.07.2024 | 281,00 | 284,60 | 281,00 | 283,00 | 0,78% | 57.828,00 |
| 03.07.2024 | 278,20 | 282,20 | 277,40 | 280,80 | 1,08% | 158.761,00 |
| 02.07.2024 | 273,80 | 278,20 | 271,40 | 277,80 | 2,13% | 119.267,00 |
| 01.07.2024 | 274,00 | 275,80 | 269,00 | 272,00 | 0,15% | 236.472,00 |
| 28.06.2024 | 275,80 | 276,20 | 269,00 | 271,60 | -0,95% | 822.555,00 |
| 27.06.2024 | 272,40 | 274,80 | 271,00 | 274,20 | 0,66% | 171.539,00 |
| 26.06.2024 | 275,20 | 277,20 | 270,40 | 272,40 | -0,15% | 341.121,00 |
| 25.06.2024 | 278,20 | 278,20 | 272,60 | 272,80 | -2,43% | 124.080,00 |
| 24.06.2024 | 282,80 | 282,80 | 274,60 | 279,60 | -0,06% | 198.450,00 |
| 21.06.2024 | 280,69 | 280,69 | 278,05 | 279,76 | -0,30% | - |
| 20.06.2024 | 274,60 | 281,40 | 274,60 | 280,60 | 1,81% | 462.049,00 |
| 19.06.2024 | 271,80 | 275,60 | 269,40 | 275,60 | 1,62% | 281.184,00 |
| 18.06.2024 | 270,80 | 271,80 | 267,80 | 271,20 | 0,74% | 218.424,00 |
| 17.06.2024 | 273,40 | 274,40 | 266,40 | 269,20 | -1,10% | 335.170,00 |
| 14.06.2024 | 281,00 | 281,00 | 272,20 | 272,20 | -2,86% | 204.471,00 |
| 13.06.2024 | 289,60 | 289,60 | 279,60 | 280,20 | -3,31% | 211.156,00 |
| 12.06.2024 | 280,80 | 289,80 | 280,00 | 289,80 | 3,43% | 273.479,00 |
| 11.06.2024 | 274,80 | 283,40 | 274,80 | 280,20 | 3,24% | 298.889,00 |
| 10.06.2024 | 273,40 | 276,40 | 269,00 | 271,40 | -1,45% | 182.698,00 |
| 07.06.2024 | 275,40 | 278,20 | 271,40 | 275,40 | 1,09% | 351.193,00 |
| 06.06.2024 | 272,36 | 274,04 | 270,98 | 272,43 | 0,08% | - |
| 05.06.2024 | 268,40 | 272,20 | 268,40 | 272,20 | 1,80% | 119.583,00 |
| 04.06.2024 | 267,00 | 270,40 | 265,60 | 267,40 | -0,30% | 128.546,00 |
| 03.06.2024 | 273,00 | 274,80 | 267,40 | 268,20 | -0,81% | 213.343,00 |
| 31.05.2024 | 268,00 | 271,40 | 264,60 | 270,40 | 0,97% | 995.314,00 |
| 30.05.2024 | 267,00 | 269,60 | 264,60 | 267,80 | 0,00% | 485.045,00 |
| 29.05.2024 | 272,00 | 273,20 | 267,40 | 267,80 | -1,62% | 203.873,00 |
| 28.05.2024 | 279,00 | 279,80 | 271,80 | 272,20 | -2,44% | 221.275,00 |
| 27.05.2024 | 279,40 | 280,60 | 277,00 | 279,00 | -0,14% | 79.490,00 |
| 24.05.2024 | 277,60 | 280,60 | 275,60 | 279,40 | -0,21% | 151.777,00 |
| 23.05.2024 | 280,40 | 281,80 | 278,60 | 280,00 | -0,14% | 130.004,00 |
| 22.05.2024 | 280,20 | 283,00 | 279,00 | 280,40 | 0,07% | 122.553,00 |
| 21.05.2024 | 279,60 | 282,60 | 278,00 | 280,20 | 0,21% | 158.692,00 |
| 20.05.2024 | 274,80 | 280,20 | 274,40 | 279,60 | 1,67% | 210.030,00 |
| 17.05.2024 | 274,20 | 275,20 | 272,40 | 275,00 | -0,22% | 180.571,00 |
| 16.05.2024 | 275,80 | 279,20 | 274,20 | 275,60 | -0,07% | 208.150,00 |
| 15.05.2024 | 274,00 | 278,20 | 272,60 | 275,80 | 1,17% | 205.708,00 |
| 14.05.2024 | 271,00 | 273,60 | 269,20 | 272,60 | 0,37% | 223.406,00 |
| 13.05.2024 | 272,80 | 273,40 | 268,20 | 271,60 | -0,44% | 212.581,00 |
| 10.05.2024 | 270,00 | 274,00 | 270,00 | 272,80 | 2,49% | 170.591,00 |
| 09.05.2024 | 265,44 | 266,29 | 264,51 | 266,18 | -0,53% | - |
| 08.05.2024 | 266,20 | 269,80 | 264,80 | 267,60 | 0,83% | 147.469,00 |
| 07.05.2024 | 264,00 | 266,20 | 260,40 | 265,40 | 1,22% | 223.800,00 |
| 06.05.2024 | 260,60 | 263,00 | 259,80 | 262,20 | 0,61% | 142.996,00 |