276,368SEK
0,13%
Echtzeit-Aktienkurs Indutrade AB
Bid:
Ask:
Aktienkurse zur Indutrade AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,48% | 202.304,00 |
| 21.11.2024 | 267,13 | 268,92 | 263,87 | 268,92 | 1,02% | - |
| 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 |
| 07.11.2024 | 288,60 | 296,60 | 286,80 | 294,40 | 2,36% | 207.190,00 |
| 06.11.2024 | 294,80 | 300,60 | 287,60 | 287,60 | -1,17% | 271.512,00 |
| 05.11.2024 | 288,40 | 291,20 | 285,80 | 291,00 | 0,90% | 216.034,00 |
| 04.11.2024 | 286,00 | 289,60 | 286,00 | 288,40 | 0,84% | 145.510,00 |
| 01.11.2024 | 289,40 | 290,60 | 286,00 | 286,00 | -0,90% | 125.391,00 |
| 31.10.2024 | 288,80 | 290,60 | 285,80 | 288,60 | -0,55% | 316.049,00 |
| 30.10.2024 | 289,00 | 293,40 | 289,00 | 290,20 | 0,21% | 258.643,00 |
| 29.10.2024 | 297,60 | 298,20 | 288,40 | 289,60 | -2,49% | 271.504,00 |
| 28.10.2024 | 295,00 | 300,80 | 291,20 | 297,00 | 0,68% | 326.380,00 |
| 25.10.2024 | 285,20 | 300,60 | 285,20 | 295,00 | 1,37% | 327.322,00 |
| 24.10.2024 | 290,00 | 297,80 | 289,80 | 291,00 | -0,82% | 265.591,00 |
| 23.10.2024 | 292,40 | 297,20 | 290,20 | 293,40 | -0,34% | 282.549,00 |
| 22.10.2024 | 300,00 | 301,60 | 291,60 | 294,40 | -2,19% | 189.668,00 |
| 21.10.2024 | 299,00 | 304,80 | 297,20 | 301,00 | 0,07% | 148.935,00 |
| 18.10.2024 | 302,60 | 304,60 | 299,20 | 300,80 | -0,40% | 192.513,00 |
| 17.10.2024 | 301,00 | 304,00 | 300,40 | 302,00 | 0,33% | 140.347,00 |
| 16.10.2024 | 304,40 | 305,20 | 298,20 | 301,00 | -1,92% | 175.169,00 |
| 15.10.2024 | 304,41 | 311,06 | 304,41 | 306,91 | 1,16% | - |
| 14.10.2024 | 303,40 | 306,00 | 299,80 | 303,40 | 0,00% | 146.263,00 |
| 11.10.2024 | 298,00 | 305,40 | 297,60 | 303,40 | 1,74% | 244.181,00 |
| 10.10.2024 | 304,00 | 304,00 | 291,40 | 298,20 | -2,23% | 312.692,00 |
| 09.10.2024 | 303,00 | 305,60 | 301,60 | 305,00 | 0,46% | 100.065,00 |
| 08.10.2024 | 305,80 | 307,00 | 303,20 | 303,60 | -1,36% | 173.869,00 |
| 07.10.2024 | 312,20 | 313,40 | 305,60 | 307,80 | -1,35% | 97.945,00 |
| 04.10.2024 | 314,40 | 315,60 | 309,40 | 312,00 | -0,06% | 107.084,00 |
| 03.10.2024 | 311,00 | 314,60 | 310,20 | 312,20 | -0,45% | 128.789,00 |
| 02.10.2024 | 312,00 | 314,00 | 309,20 | 313,60 | 0,45% | 164.034,00 |
| 01.10.2024 | 315,80 | 319,80 | 310,00 | 312,20 | -1,08% | 160.662,00 |
| 30.09.2024 | 315,20 | 319,00 | 312,80 | 315,60 | -0,19% | 162.402,00 |
| 27.09.2024 | 316,80 | 317,00 | 313,20 | 316,20 | -0,32% | 141.334,00 |
| 26.09.2024 | 312,20 | 318,00 | 312,00 | 317,20 | 2,39% | 120.012,00 |
| 25.09.2024 | 302,20 | 309,80 | 301,80 | 309,80 | 1,84% | 140.009,00 |
| 24.09.2024 | 313,40 | 314,60 | 302,00 | 304,20 | -2,00% | 160.511,00 |
| 23.09.2024 | 307,60 | 311,40 | 304,00 | 310,40 | 0,58% | 116.156,00 |
| 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 |