259,405SEK
-5,12%
Echtzeit-Aktienkurs Indutrade AB
Bid:
Ask:
Aktienkurse zur Indutrade AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 270,46 | 273,95 | 255,96 | 260,08 | -4,87% | - |
| 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 |
| 14.01.2025 | 275,00 | 276,40 | 272,40 | 273,40 | -0,15% | 441.883,00 |
| 13.01.2025 | 278,40 | 278,40 | 270,40 | 273,80 | -1,79% | 448.040,00 |
| 10.01.2025 | 281,20 | 283,60 | 277,80 | 278,80 | -1,20% | 143.032,00 |
| 09.01.2025 | 283,80 | 284,80 | 279,80 | 282,20 | -0,28% | 231.238,00 |
| 08.01.2025 | 285,20 | 287,60 | 281,80 | 283,00 | -0,98% | 178.824,00 |
| 07.01.2025 | 285,40 | 288,00 | 283,60 | 285,80 | 1,64% | 303.756,00 |
| 03.01.2025 | 282,20 | 283,60 | 280,60 | 281,20 | -0,35% | 138.496,00 |
| 02.01.2025 | 278,00 | 282,20 | 278,00 | 282,20 | 1,88% | 164.935,00 |
| 30.12.2024 | 277,20 | 278,20 | 274,00 | 277,00 | -0,22% | 298.593,00 |
| 27.12.2024 | 275,00 | 279,60 | 275,00 | 277,60 | 0,87% | 149.333,00 |
| 23.12.2024 | 275,80 | 278,40 | 273,20 | 275,20 | -0,72% | 201.947,00 |
| 20.12.2024 | 273,80 | 277,20 | 269,60 | 277,20 | 0,43% | 623.943,00 |
| 19.12.2024 | 280,80 | 284,20 | 275,00 | 276,00 | -3,50% | 433.582,00 |
| 18.12.2024 | 282,60 | 290,40 | 282,40 | 286,00 | 1,49% | 417.953,00 |
| 17.12.2024 | 284,00 | 284,60 | 281,00 | 281,80 | -0,91% | 246.608,00 |
| 16.12.2024 | 281,80 | 284,60 | 280,00 | 284,40 | 0,49% | 206.208,00 |
| 13.12.2024 | 283,60 | 287,20 | 281,60 | 283,00 | -0,42% | 155.049,00 |
| 12.12.2024 | 286,80 | 288,60 | 281,80 | 284,20 | -0,91% | 261.853,00 |
| 11.12.2024 | 282,60 | 288,40 | 281,00 | 286,80 | 1,20% | 373.608,00 |
| 10.12.2024 | 284,80 | 286,00 | 282,20 | 283,40 | -1,05% | 156.829,00 |
| 09.12.2024 | 290,40 | 291,60 | 285,20 | 286,40 | -1,10% | 228.637,00 |
| 06.12.2024 | 286,80 | 290,00 | 284,40 | 289,60 | -0,69% | 319.984,00 |
| 05.12.2024 | 293,00 | 293,40 | 290,00 | 291,60 | -0,61% | 202.792,00 |
| 04.12.2024 | 287,60 | 293,80 | 287,60 | 293,40 | 2,02% | 239.036,00 |
| 03.12.2024 | 286,20 | 287,80 | 282,60 | 287,60 | 0,56% | 188.495,00 |
| 02.12.2024 | 277,00 | 286,20 | 275,60 | 286,00 | 2,73% | 298.114,00 |
| 29.11.2024 | 275,00 | 278,60 | 274,00 | 278,40 | 0,94% | 367.962,00 |
| 28.11.2024 | 276,00 | 277,60 | 273,40 | 275,80 | -0,07% | 299.062,00 |
| 27.11.2024 | 274,60 | 276,80 | 272,80 | 276,00 | 0,51% | 262.477,00 |
| 26.11.2024 | 271,80 | 275,60 | 270,40 | 274,60 | 0,29% | 482.053,00 |
| 25.11.2024 | 270,40 | 274,40 | 269,00 | 273,80 | 1,33% | 821.810,00 |
| 22.11.2024 | 269,40 | 271,20 | 266,40 | 270,20 | 0,22% | 202.304,00 |
| 21.11.2024 | 266,00 | 269,60 | 263,60 | 269,60 | 1,28% | 932.594,00 |
| 20.11.2024 | 273,20 | 275,60 | 265,80 | 266,20 | -2,49% | 577.769,00 |
| 19.11.2024 | 275,60 | 277,60 | 268,60 | 273,00 | -0,66% | 161.563,00 |
| 18.11.2024 | 277,00 | 278,20 | 273,40 | 274,80 | -1,01% | 261.137,00 |
| 15.11.2024 | 280,80 | 282,00 | 276,80 | 277,60 | -1,91% | 291.418,00 |
| 14.11.2024 | 283,40 | 286,00 | 281,80 | 283,00 | 0,35% | 251.320,00 |
| 13.11.2024 | 285,60 | 286,60 | 279,60 | 282,00 | -2,02% | 301.557,00 |
| 12.11.2024 | 292,80 | 294,40 | 287,60 | 287,80 | -2,37% | 168.305,00 |
| 11.11.2024 | 293,20 | 298,20 | 293,20 | 294,80 | 0,89% | 167.231,00 |
| 08.11.2024 | 294,60 | 295,80 | 290,00 | 292,20 | -0,75% | 141.256,00 |