243,679SEK
0,28%
Echtzeit-Aktienkurs Indutrade AB
Bid:
Ask:
Aktienkurse zur Indutrade AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 242,60 | 243,20 | 239,60 | 243,00 | 0,00% | 280.636,00 |
| 24.07.2025 | 244,00 | 246,20 | 242,80 | 243,00 | 0,41% | 259.573,00 |
| 23.07.2025 | 245,60 | 245,60 | 241,20 | 242,00 | 0,50% | 182.908,00 |
| 22.07.2025 | 245,00 | 245,60 | 240,00 | 240,80 | -2,03% | 184.104,00 |
| 21.07.2025 | 246,60 | 249,80 | 244,80 | 245,80 | -0,32% | 344.767,00 |
| 18.07.2025 | 249,00 | 251,00 | 246,40 | 246,60 | -0,56% | 370.282,00 |
| 17.07.2025 | 244,80 | 249,00 | 243,80 | 248,00 | 2,65% | 352.122,00 |
| 16.07.2025 | 240,40 | 246,60 | 239,20 | 241,60 | -2,50% | 468.212,00 |
| 15.07.2025 | 243,80 | 256,80 | 240,00 | 247,80 | -5,85% | 870.148,00 |
| 14.07.2025 | 267,40 | 267,40 | 259,40 | 263,20 | -2,01% | 310.030,00 |
| 11.07.2025 | 272,80 | 273,60 | 268,60 | 268,60 | -2,18% | 171.828,00 |
| 10.07.2025 | 266,00 | 274,60 | 261,20 | 274,60 | 1,18% | 311.395,00 |
| 09.07.2025 | 269,00 | 273,20 | 267,20 | 271,40 | 1,19% | 146.154,00 |
| 08.07.2025 | 267,40 | 269,00 | 265,00 | 268,20 | 0,22% | 166.811,00 |
| 07.07.2025 | 267,00 | 268,80 | 265,20 | 267,60 | 0,30% | 197.932,00 |
| 04.07.2025 | 267,60 | 267,60 | 263,60 | 266,80 | 0,23% | 93.274,00 |
| 03.07.2025 | 264,60 | 268,60 | 264,20 | 266,20 | 0,83% | 116.150,00 |
| 02.07.2025 | 261,60 | 265,00 | 260,00 | 264,00 | 1,46% | 203.645,00 |
| 01.07.2025 | 257,60 | 260,20 | 255,00 | 260,20 | 0,77% | 207.299,00 |
| 30.06.2025 | 262,40 | 263,00 | 257,60 | 258,20 | -1,60% | 323.248,00 |
| 27.06.2025 | 256,80 | 262,40 | 256,80 | 262,40 | 2,18% | 152.030,00 |
| 26.06.2025 | 254,80 | 257,60 | 254,80 | 256,80 | 0,63% | 170.363,00 |
| 25.06.2025 | 254,60 | 257,00 | 253,60 | 255,20 | 0,47% | 216.502,00 |
| 24.06.2025 | 257,40 | 261,00 | 254,00 | 254,00 | 0,71% | 356.866,00 |
| 23.06.2025 | 253,60 | 255,80 | 251,00 | 252,20 | -1,18% | 165.723,00 |
| 19.06.2025 | 252,60 | 258,20 | 252,20 | 255,20 | -0,23% | 451.244,00 |
| 18.06.2025 | 255,80 | 257,20 | 253,60 | 255,80 | 0,08% | 285.255,00 |
| 17.06.2025 | 256,80 | 259,60 | 255,40 | 255,60 | -1,62% | 357.368,00 |
| 16.06.2025 | 256,40 | 260,40 | 255,40 | 259,80 | 1,33% | 385.472,00 |
| 13.06.2025 | 258,00 | 260,20 | 254,00 | 256,40 | -2,73% | 372.579,00 |
| 12.06.2025 | 267,60 | 270,60 | 262,40 | 263,60 | -0,30% | 754.812,00 |
| 11.06.2025 | 265,00 | 267,00 | 263,20 | 264,40 | 0,15% | 326.518,00 |
| 10.06.2025 | 263,00 | 264,00 | 261,20 | 264,00 | 0,00% | 236.879,00 |
| 09.06.2025 | 264,80 | 267,00 | 263,60 | 264,00 | -0,68% | 154.146,00 |
| 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% | 172.910,00 |
| 02.06.2025 | 257,40 | 258,80 | 254,20 | 258,20 | -0,62% | 296.305,00 |
| 30.05.2025 | 261,20 | 265,40 | 259,40 | 259,80 | -1,14% | 1.000.563,00 |
| 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% | 184.412,00 |
| 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% | 536.211,00 |
| 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% | 380.787,00 |
| 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% | 432.711,00 |
| 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 |