266,761SEK
0,36%
Echtzeit-Aktienkurs Indutrade AB
Bid:
Ask:
Aktienkurse zur Indutrade AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 265,24 | 266,95 | 264,91 | 266,17 | 0,14% | - |
| 05.06.2025 | 264,00 | 268,00 | 263,00 | 265,80 | 0,53% | 254.108,00 |
| 04.06.2025 | 261,40 | 264,40 | 260,00 | 264,40 | 1,93% | 201.058,00 |
| 03.06.2025 | 258,80 | 259,40 | 254,80 | 259,40 | 0,46% | 172.587,00 |
| 02.06.2025 | 257,40 | 258,80 | 254,20 | 258,20 | -0,62% | 294.034,00 |
| 30.05.2025 | 261,20 | 265,40 | 259,40 | 259,80 | -1,20% | 1.000.563,00 |
| 29.05.2025 | 264,42 | 264,58 | 262,03 | 262,96 | 0,06% | - |
| 28.05.2025 | 265,40 | 266,20 | 262,40 | 262,80 | -1,20% | 149.368,00 |
| 27.05.2025 | 266,60 | 268,00 | 264,40 | 266,00 | -0,30% | 180.608,00 |
| 26.05.2025 | 265,60 | 267,60 | 264,00 | 266,80 | 2,22% | 117.689,00 |
| 23.05.2025 | 266,00 | 270,60 | 258,40 | 261,00 | -1,58% | 184.302,00 |
| 22.05.2025 | 272,00 | 272,80 | 264,60 | 265,20 | -3,42% | 335.426,00 |
| 21.05.2025 | 274,00 | 275,40 | 270,80 | 274,60 | -0,07% | 206.718,00 |
| 20.05.2025 | 276,20 | 277,20 | 272,00 | 274,80 | -0,29% | 244.642,00 |
| 19.05.2025 | 273,80 | 275,60 | 270,40 | 275,60 | 0,29% | 254.714,00 |
| 16.05.2025 | 280,00 | 280,60 | 272,80 | 274,80 | -1,29% | 255.053,00 |
| 15.05.2025 | 275,80 | 278,60 | 273,60 | 278,40 | 0,94% | 323.895,00 |
| 14.05.2025 | 280,00 | 280,40 | 275,60 | 275,80 | -1,15% | 1.283.328,00 |
| 13.05.2025 | 274,00 | 280,80 | 272,60 | 279,00 | 1,53% | 536.050,00 |
| 12.05.2025 | 268,20 | 277,00 | 268,20 | 274,80 | 3,08% | 239.388,00 |
| 09.05.2025 | 265,80 | 268,20 | 263,80 | 266,60 | 0,60% | 229.634,00 |
| 08.05.2025 | 261,60 | 267,00 | 261,60 | 265,00 | 1,77% | 237.846,00 |
| 07.05.2025 | 260,80 | 264,60 | 259,00 | 260,40 | -0,53% | 379.950,00 |
| 06.05.2025 | 262,00 | 262,20 | 256,80 | 261,80 | -0,08% | 456.815,00 |
| 05.05.2025 | 259,00 | 262,00 | 257,00 | 262,00 | 1,16% | 195.212,00 |
| 02.05.2025 | 264,40 | 265,60 | 258,60 | 259,00 | -0,69% | 329.650,00 |
| 30.04.2025 | 256,60 | 260,80 | 253,60 | 260,80 | 2,84% | 414.963,00 |
| 29.04.2025 | 253,20 | 255,40 | 250,80 | 253,60 | 0,00% | 294.122,00 |
| 28.04.2025 | 251,80 | 257,40 | 248,80 | 253,60 | -1,01% | 479.946,00 |
| 25.04.2025 | 260,00 | 268,00 | 252,60 | 256,20 | -6,22% | 603.939,00 |
| 24.04.2025 | 269,40 | 273,20 | 265,80 | 273,20 | 0,66% | 280.263,00 |
| 23.04.2025 | 264,60 | 272,80 | 263,20 | 271,40 | 4,06% | 530.219,00 |
| 22.04.2025 | 262,20 | 262,20 | 254,60 | 260,80 | -0,84% | 199.472,00 |
| 17.04.2025 | 265,00 | 266,60 | 262,20 | 263,00 | -0,98% | 314.251,00 |
| 16.04.2025 | 265,60 | 267,00 | 263,80 | 265,60 | -1,34% | 280.828,00 |
| 15.04.2025 | 264,00 | 269,20 | 261,20 | 269,20 | 2,59% | 236.581,00 |
| 14.04.2025 | 262,20 | 263,40 | 257,80 | 262,40 | 3,14% | 225.702,00 |
| 11.04.2025 | 256,40 | 258,80 | 247,40 | 254,40 | 0,24% | 432.805,00 |
| 10.04.2025 | 267,00 | 267,00 | 253,80 | 253,80 | 6,82% | 246.901,00 |
| 09.04.2025 | 238,80 | 244,80 | 233,40 | 237,60 | -4,27% | 623.017,00 |
| 08.04.2025 | 247,80 | 251,60 | 243,60 | 248,20 | 1,72% | 349.390,00 |
| 07.04.2025 | 240,00 | 263,60 | 239,40 | 244,00 | -6,08% | 475.603,00 |
| 04.04.2025 | 268,20 | 274,40 | 256,00 | 259,80 | -4,97% | 389.625,00 |
| 03.04.2025 | 274,20 | 281,20 | 272,60 | 273,40 | -3,39% | 336.278,00 |
| 02.04.2025 | 278,60 | 283,20 | 275,80 | 283,00 | 0,57% | 415.539,00 |
| 01.04.2025 | 279,40 | 283,00 | 277,80 | 281,40 | 1,59% | 271.942,00 |
| 31.03.2025 | 280,00 | 282,00 | 276,60 | 277,00 | -2,40% | 485.441,00 |
| 28.03.2025 | 286,80 | 288,40 | 280,60 | 283,80 | -1,73% | 228.249,00 |
| 27.03.2025 | 285,00 | 289,40 | 284,00 | 288,80 | 0,14% | 193.642,00 |
| 26.03.2025 | 294,20 | 294,40 | 287,00 | 288,40 | -1,30% | 198.145,00 |
| 25.03.2025 | 292,00 | 293,20 | 285,80 | 292,20 | 0,07% | 172.696,00 |
| 24.03.2025 | 294,00 | 295,00 | 288,60 | 292,00 | 0,34% | 212.071,00 |
| 21.03.2025 | 299,40 | 300,20 | 288,00 | 291,00 | -3,39% | 528.086,00 |
| 20.03.2025 | 302,00 | 304,20 | 296,40 | 301,20 | -0,20% | 161.241,00 |
| 19.03.2025 | 299,00 | 303,80 | 298,40 | 301,80 | 0,80% | 195.116,00 |
| 18.03.2025 | 298,00 | 303,40 | 297,40 | 299,40 | 0,54% | 147.919,00 |
| 17.03.2025 | 296,20 | 298,40 | 295,00 | 297,80 | 0,74% | 260.785,00 |
| 14.03.2025 | 292,00 | 296,80 | 292,00 | 295,60 | 1,37% | 165.985,00 |
| 13.03.2025 | 288,40 | 294,00 | 288,40 | 291,60 | -0,14% | 174.174,00 |
| 12.03.2025 | 291,80 | 294,60 | 289,60 | 292,00 | 1,25% | 153.737,00 |
| 11.03.2025 | 297,60 | 299,40 | 288,40 | 288,40 | -1,97% | 248.476,00 |
| 10.03.2025 | 304,40 | 304,40 | 294,20 | 294,20 | -2,65% | 155.076,00 |
| 07.03.2025 | 301,40 | 303,60 | 296,60 | 302,20 | -0,20% | 264.050,00 |
| 06.03.2025 | 309,00 | 309,00 | 298,80 | 302,80 | -1,43% | 532.060,00 |
| 05.03.2025 | 305,00 | 309,40 | 304,60 | 307,20 | 2,61% | 276.038,00 |
| 04.03.2025 | 304,40 | 306,60 | 298,20 | 299,40 | -2,48% | 255.415,00 |
| 03.03.2025 | 306,60 | 312,20 | 304,60 | 307,00 | 0,39% | 355.098,00 |
| 28.02.2025 | 306,00 | 308,60 | 304,80 | 305,80 | -0,84% | 757.418,00 |
| 27.02.2025 | 312,80 | 313,00 | 307,20 | 308,40 | -2,10% | 306.685,00 |
| 26.02.2025 | 314,00 | 317,40 | 314,00 | 315,00 | 0,57% | 197.480,00 |
| 25.02.2025 | 313,00 | 316,20 | 313,00 | 313,20 | -0,76% | 224.843,00 |
| 24.02.2025 | 319,00 | 319,60 | 313,60 | 315,60 | -1,07% | 162.038,00 |
| 21.02.2025 | 322,80 | 326,00 | 317,80 | 319,00 | -0,87% | 240.906,00 |
| 20.02.2025 | 320,00 | 322,40 | 319,80 | 321,80 | 0,56% | 155.178,00 |
| 19.02.2025 | 331,80 | 332,20 | 317,20 | 320,00 | -3,38% | 343.311,00 |
| 18.02.2025 | 326,40 | 332,60 | 325,80 | 331,20 | 1,72% | 218.472,00 |
| 17.02.2025 | 323,80 | 327,00 | 322,00 | 325,60 | 0,49% | 151.324,00 |
| 14.02.2025 | 325,80 | 326,40 | 323,40 | 324,00 | -0,55% | 249.814,00 |
| 13.02.2025 | 319,20 | 326,40 | 319,20 | 325,80 | 2,91% | 387.306,00 |
| 12.02.2025 | 316,00 | 318,00 | 313,60 | 316,60 | 0,44% | 674.663,00 |
| 11.02.2025 | 310,40 | 316,40 | 308,40 | 315,20 | 2,34% | 682.580,00 |
| 10.02.2025 | 303,60 | 308,80 | 303,60 | 308,00 | 1,45% | 228.399,00 |
| 07.02.2025 | 307,00 | 308,60 | 303,60 | 303,60 | -1,24% | 92.501,00 |
| 06.02.2025 | 303,80 | 308,80 | 301,40 | 307,40 | 1,39% | 187.966,00 |
| 05.02.2025 | 304,00 | 304,60 | 299,20 | 303,20 | -0,59% | 160.149,00 |
| 04.02.2025 | 300,40 | 305,00 | 296,00 | 305,00 | 1,33% | 292.220,00 |
| 03.02.2025 | 298,20 | 302,60 | 292,00 | 301,00 | -1,76% | 162.826,00 |
| 31.01.2025 | 307,00 | 311,20 | 303,00 | 306,40 | 0,59% | 281.349,00 |
| 30.01.2025 | 297,00 | 309,20 | 295,00 | 304,60 | 1,53% | 407.458,00 |
| 29.01.2025 | 300,60 | 303,40 | 299,00 | 300,00 | 0,47% | 166.363,00 |
| 28.01.2025 | 298,60 | 304,40 | 298,20 | 298,60 | 0,13% | 139.203,00 |
| 27.01.2025 | 295,20 | 298,80 | 291,60 | 298,20 | -1,26% | 203.717,00 |
| 24.01.2025 | 302,00 | 303,60 | 300,60 | 302,00 | 0,27% | 171.370,00 |
| 23.01.2025 | 298,00 | 301,20 | 295,00 | 301,20 | 1,07% | 233.481,00 |
| 22.01.2025 | 297,00 | 302,60 | 295,80 | 298,00 | 0,54% | 320.371,00 |
| 21.01.2025 | 299,20 | 299,40 | 294,20 | 296,40 | -1,00% | 323.858,00 |
| 20.01.2025 | 296,80 | 300,40 | 295,20 | 299,40 | 0,88% | 197.749,00 |
| 17.01.2025 | 297,00 | 298,80 | 295,40 | 296,80 | 0,20% | 311.930,00 |
| 16.01.2025 | 290,00 | 298,80 | 290,00 | 296,20 | 4,30% | 706.393,00 |
| 15.01.2025 | 274,40 | 284,00 | 274,00 | 284,00 | 3,88% | 188.382,00 |