25,600€
-0,39%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,80 | 26,00 | 25,70 | 25,80 | 0,39% | - |
| 28.09.2026 | 26,00 | 26,20 | 25,50 | 25,70 | -1,53% | - |
| 25.09.2026 | 25,60 | 26,20 | 25,40 | 26,10 | 1,56% | - |
| 24.09.2026 | 26,00 | 26,20 | 25,30 | 25,70 | -1,53% | - |
| 23.09.2026 | 26,40 | 26,50 | 25,80 | 26,10 | -0,38% | - |
| 22.09.2026 | 26,20 | 26,80 | 25,60 | 26,20 | 0,38% | - |
| 21.09.2026 | 26,00 | 26,40 | 25,40 | 26,10 | 1,56% | - |
| 18.09.2026 | 25,80 | 26,40 | 25,40 | 25,70 | -1,53% | - |
| 17.09.2026 | 26,40 | 26,60 | 26,10 | 26,10 | -1,88% | - |
| 16.09.2026 | 26,00 | 26,80 | 26,00 | 26,60 | 1,92% | - |
| 15.09.2026 | 25,80 | 26,10 | 25,60 | 26,10 | 1,16% | - |
| 14.09.2026 | 26,40 | 26,60 | 25,60 | 25,80 | -1,90% | - |
| 11.09.2026 | 26,20 | 26,60 | 26,00 | 26,30 | 0,00% | - |
| 10.09.2026 | 26,20 | 26,60 | 25,80 | 26,30 | -0,75% | - |
| 09.09.2026 | 26,60 | 26,60 | 25,60 | 26,50 | -3,28% | - |
| 08.09.2026 | 27,00 | 27,40 | 26,40 | 27,40 | 1,86% | - |
| 07.09.2026 | 26,80 | 27,00 | 26,80 | 26,90 | 0,00% | - |
| 04.09.2026 | 26,80 | 27,00 | 26,40 | 26,90 | 0,75% | - |
| 03.09.2026 | 26,40 | 26,80 | 25,40 | 26,70 | 1,91% | - |
| 02.09.2026 | 25,80 | 26,60 | 25,40 | 26,20 | 1,16% | - |
| 01.09.2026 | 25,80 | 26,20 | 25,20 | 25,90 | -0,38% | - |
| 31.08.2026 | 26,20 | 27,00 | 25,80 | 26,00 | -1,52% | - |
| 28.08.2026 | 26,40 | 26,70 | 25,60 | 26,40 | 0,76% | - |
| 27.08.2026 | 26,20 | 26,40 | 25,90 | 26,20 | 0,38% | - |
| 26.08.2026 | 26,00 | 26,40 | 25,40 | 26,10 | 0,00% | 5.400,00 |
| 25.08.2026 | 26,10 | 26,80 | 25,50 | 26,10 | 1,16% | - |
| 24.08.2026 | 26,40 | 26,80 | 25,80 | 25,80 | -1,53% | - |
| 21.08.2026 | 26,20 | 26,80 | 26,00 | 26,20 | -2,24% | - |
| 20.08.2026 | 26,10 | 26,80 | 25,90 | 26,80 | -1,83% | - |
| 19.08.2026 | 27,60 | 28,10 | 26,70 | 27,30 | 20,59% | - |
| 05.05.2026 | 22,10 | 23,00 | 21,94 | 22,64 | 2,60% | - |
| 04.05.2026 | 22,18 | 22,70 | 21,80 | 22,07 | -1,12% | - |
| 30.04.2026 | 22,03 | 22,54 | 21,75 | 22,32 | 2,09% | - |
| 29.04.2026 | 21,80 | 22,14 | 21,51 | 21,86 | 1,05% | - |
| 28.04.2026 | 21,94 | 22,07 | 21,44 | 21,63 | -1,37% | - |
| 27.04.2026 | 21,60 | 22,35 | 21,37 | 21,93 | 1,98% | - |
| 24.04.2026 | 21,94 | 22,14 | 21,21 | 21,51 | -2,37% | 1.335,00 |
| 23.04.2026 | 21,25 | 22,12 | 21,21 | 22,03 | 3,55% | - |
| 22.04.2026 | 21,24 | 21,63 | 21,03 | 21,27 | 0,90% | - |
| 21.04.2026 | 21,73 | 22,18 | 20,75 | 21,08 | -1,20% | - |
| 20.04.2026 | 22,37 | 22,40 | 20,99 | 21,34 | -5,15% | - |
| 17.04.2026 | 24,32 | 25,04 | 22,23 | 22,50 | -7,43% | 450,00 |
| 16.04.2026 | 31,14 | 31,20 | 24,21 | 24,30 | -21,61% | 4.200,00 |
| 15.04.2026 | 31,88 | 32,05 | 30,86 | 31,00 | -2,52% | - |
| 14.04.2026 | 31,75 | 32,15 | 31,20 | 31,80 | 0,63% | - |
| 13.04.2026 | 30,90 | 31,70 | 30,77 | 31,60 | 1,61% | - |
| 10.04.2026 | 31,14 | 31,24 | 30,22 | 31,10 | 0,97% | - |
| 09.04.2026 | 30,31 | 30,90 | 30,00 | 30,80 | 0,74% | - |
| 08.04.2026 | 29,25 | 30,59 | 28,76 | 30,58 | 4,91% | - |
| 07.04.2026 | 28,96 | 29,15 | 28,74 | 29,15 | -0,72% | - |
| 02.04.2026 | 29,34 | 29,65 | 28,76 | 29,36 | -0,66% | - |
| 01.04.2026 | 29,13 | 29,85 | 28,96 | 29,55 | 1,56% | - |
| 31.03.2026 | 28,47 | 29,45 | 28,32 | 29,10 | 1,75% | - |
| 30.03.2026 | 28,72 | 29,10 | 28,41 | 28,60 | -0,12% | - |
| 27.03.2026 | 29,13 | 29,24 | 28,57 | 28,63 | -1,28% | - |
| 26.03.2026 | 29,17 | 29,64 | 28,93 | 29,00 | -1,02% | - |
| 25.03.2026 | 28,75 | 29,31 | 28,57 | 29,30 | 2,09% | - |
| 24.03.2026 | 28,01 | 29,20 | 27,67 | 28,70 | 2,88% | - |
| 23.03.2026 | 26,38 | 28,20 | 26,25 | 27,90 | 5,28% | - |
| 20.03.2026 | 27,10 | 27,33 | 26,26 | 26,50 | -1,55% | - |
| 19.03.2026 | 27,86 | 27,91 | 26,48 | 26,92 | -2,96% | - |
| 18.03.2026 | 27,90 | 28,10 | 27,48 | 27,74 | -0,84% | - |
| 17.03.2026 | 27,65 | 28,10 | 27,48 | 27,98 | 0,99% | - |
| 16.03.2026 | 27,50 | 29,28 | 27,31 | 27,70 | 0,40% | - |
| 13.03.2026 | 27,63 | 27,93 | 27,21 | 27,59 | 0,02% | - |
| 12.03.2026 | 27,83 | 28,25 | 27,34 | 27,59 | -2,44% | - |
| 11.03.2026 | 28,51 | 28,93 | 28,22 | 28,28 | -1,01% | - |
| 10.03.2026 | 28,52 | 28,83 | 28,05 | 28,56 | 0,19% | - |
| 09.03.2026 | 29,37 | 29,52 | 27,92 | 28,51 | -2,60% | - |
| 06.03.2026 | 30,07 | 30,23 | 28,79 | 29,27 | -2,62% | - |
| 05.03.2026 | 31,18 | 31,23 | 29,77 | 30,06 | -3,38% | - |
| 04.03.2026 | 30,86 | 31,19 | 30,40 | 31,11 | 0,88% | - |
| 03.03.2026 | 31,39 | 31,64 | 30,03 | 30,84 | -1,53% | - |
| 02.03.2026 | 31,81 | 31,88 | 30,43 | 31,32 | -0,71% | - |
| 27.02.2026 | 32,27 | 32,30 | 31,13 | 31,55 | -2,22% | - |
| 26.02.2026 | 32,04 | 32,52 | 31,94 | 32,26 | 0,58% | - |
| 25.02.2026 | 31,65 | 32,08 | 31,20 | 32,07 | 1,07% | - |
| 24.02.2026 | 31,18 | 31,97 | 31,07 | 31,73 | 1,83% | - |
| 23.02.2026 | 32,23 | 32,36 | 31,04 | 31,16 | -3,65% | - |
| 20.02.2026 | 31,78 | 32,51 | 31,62 | 32,35 | 1,94% | - |
| 19.02.2026 | 31,42 | 32,05 | 31,27 | 31,73 | 0,89% | - |
| 18.02.2026 | 31,53 | 31,96 | 31,26 | 31,45 | 0,16% | - |
| 17.02.2026 | 31,80 | 31,80 | 31,00 | 31,40 | -1,26% | - |
| 16.02.2026 | 31,70 | 31,80 | 31,60 | 31,80 | 0,32% | - |
| 13.02.2026 | 31,10 | 31,80 | 30,60 | 31,70 | 1,93% | - |
| 12.02.2026 | 31,30 | 31,60 | 30,70 | 31,10 | -0,64% | - |
| 11.02.2026 | 31,00 | 31,60 | 30,80 | 31,30 | 0,32% | - |
| 10.02.2026 | 31,30 | 31,60 | 30,90 | 31,20 | 0,00% | - |
| 09.02.2026 | 30,80 | 31,50 | 30,50 | 31,20 | 0,97% | - |
| 06.02.2026 | 30,60 | 31,40 | 30,60 | 30,90 | 0,98% | - |
| 05.02.2026 | 30,50 | 30,80 | 30,00 | 30,60 | 0,33% | - |
| 04.02.2026 | 29,80 | 30,60 | 29,70 | 30,50 | 2,69% | - |
| 03.02.2026 | 29,20 | 29,90 | 29,10 | 29,70 | 2,06% | - |
| 02.02.2026 | 28,00 | 29,40 | 27,80 | 29,10 | 3,93% | - |
| 30.01.2026 | 27,60 | 28,30 | 27,40 | 28,00 | 1,45% | - |
| 29.01.2026 | 26,80 | 27,70 | 26,70 | 27,60 | 2,60% | - |
| 28.01.2026 | 27,00 | 27,40 | 26,60 | 26,90 | 0,00% | - |
| 27.01.2026 | 27,70 | 28,00 | 26,80 | 26,90 | -2,89% | - |
| 26.01.2026 | 27,80 | 28,30 | 26,90 | 27,70 | -1,07% | - |
| 23.01.2026 | 29,10 | 29,20 | 27,90 | 28,00 | -3,78% | - |