18,750€
-2,34%
Echtzeit-Aktienkurs INVISIO AB SK 1
Bid:
Ask:
Aktienkurse zur INVISIO AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 19,24 | 19,37 | 18,69 | 18,74 | -2,57% | - |
| 15.07.2026 | 19,00 | 19,25 | 18,42 | 19,24 | 1,66% | - |
| 14.07.2026 | 19,18 | 19,28 | 18,89 | 18,92 | -1,30% | - |
| 13.07.2026 | 19,29 | 19,49 | 19,14 | 19,17 | -1,64% | - |
| 10.07.2026 | 19,34 | 19,71 | 19,31 | 19,49 | 0,46% | - |
| 09.07.2026 | 19,62 | 19,69 | 19,23 | 19,40 | -0,72% | - |
| 08.07.2026 | 19,75 | 19,75 | 18,93 | 19,54 | -1,26% | - |
| 07.07.2026 | 19,99 | 20,33 | 19,67 | 19,79 | -1,30% | - |
| 06.07.2026 | 19,85 | 20,34 | 19,63 | 20,05 | 0,91% | - |
| 03.07.2026 | 20,17 | 20,27 | 19,85 | 19,87 | -0,80% | - |
| 02.07.2026 | 18,98 | 20,34 | 18,86 | 20,03 | 5,42% | - |
| 01.07.2026 | 18,52 | 19,04 | 18,48 | 19,00 | 2,43% | - |
| 30.06.2026 | 18,70 | 18,88 | 18,25 | 18,55 | -0,78% | - |
| 29.06.2026 | 18,64 | 18,86 | 18,38 | 18,70 | 0,92% | - |
| 26.06.2026 | 18,97 | 19,06 | 18,01 | 18,53 | -3,06% | - |
| 25.06.2026 | 19,37 | 19,55 | 18,73 | 19,11 | -0,80% | - |
| 24.06.2026 | 19,97 | 19,98 | 18,57 | 19,27 | -3,39% | - |
| 23.06.2026 | 18,87 | 20,25 | 18,77 | 19,94 | 4,67% | - |
| 22.06.2026 | 19,43 | 19,75 | 18,99 | 19,05 | -1,60% | - |
| 19.06.2026 | 19,48 | 19,57 | 19,36 | 19,36 | -0,95% | - |
| 18.06.2026 | 19,63 | 19,73 | 18,86 | 19,55 | 0,08% | - |
| 17.06.2026 | 20,90 | 21,05 | 19,29 | 19,53 | -6,24% | - |
| 16.06.2026 | 21,19 | 22,09 | 20,83 | 20,83 | -1,61% | 2.470,00 |
| 15.06.2026 | 22,60 | 22,96 | 21,15 | 21,17 | -5,15% | 2.990,00 |
| 12.06.2026 | 23,30 | 23,37 | 21,79 | 22,32 | -4,41% | - |
| 11.06.2026 | 23,16 | 23,40 | 22,87 | 23,35 | 0,86% | - |
| 10.06.2026 | 23,44 | 23,79 | 22,82 | 23,15 | -1,53% | - |
| 09.06.2026 | 24,87 | 24,92 | 23,15 | 23,51 | -5,47% | - |
| 08.06.2026 | 24,42 | 25,08 | 24,05 | 24,87 | 1,30% | - |
| 05.06.2026 | 24,80 | 25,40 | 24,48 | 24,55 | -1,33% | - |
| 04.06.2026 | 24,91 | 25,22 | 24,45 | 24,88 | -0,24% | - |
| 03.06.2026 | 25,42 | 25,46 | 24,82 | 24,94 | -2,04% | - |
| 02.06.2026 | 25,12 | 25,71 | 25,01 | 25,46 | 1,47% | - |
| 01.06.2026 | 25,84 | 26,01 | 24,98 | 25,09 | -2,56% | - |
| 29.05.2026 | 26,22 | 26,41 | 25,56 | 25,75 | -1,45% | - |
| 28.05.2026 | 25,89 | 26,57 | 25,23 | 26,13 | 0,35% | - |
| 27.05.2026 | 25,71 | 26,58 | 25,65 | 26,04 | 1,28% | - |
| 26.05.2026 | 25,32 | 25,97 | 25,01 | 25,71 | 1,14% | - |
| 25.05.2026 | 24,88 | 25,47 | 24,86 | 25,42 | 3,63% | - |
| 22.05.2026 | 24,59 | 24,86 | 24,44 | 24,53 | -0,28% | - |
| 21.05.2026 | 24,60 | 24,80 | 24,15 | 24,60 | -0,40% | - |
| 20.05.2026 | 22,98 | 24,97 | 22,96 | 24,70 | 7,20% | - |
| 19.05.2026 | 22,86 | 23,75 | 22,84 | 23,04 | 0,39% | - |
| 18.05.2026 | 23,09 | 23,30 | 22,65 | 22,95 | -1,50% | - |
| 15.05.2026 | 23,43 | 23,81 | 23,11 | 23,30 | -1,60% | 3.937,00 |
| 14.05.2026 | 23,64 | 23,82 | 23,57 | 23,68 | 0,34% | - |
| 13.05.2026 | 23,22 | 23,62 | 22,68 | 23,60 | 1,81% | - |
| 12.05.2026 | 23,38 | 23,38 | 22,58 | 23,18 | -1,32% | - |
| 11.05.2026 | 22,68 | 23,53 | 22,02 | 23,49 | 3,03% | - |
| 08.05.2026 | 22,37 | 23,30 | 21,92 | 22,80 | 2,20% | - |
| 07.05.2026 | 24,18 | 24,26 | 22,27 | 22,31 | -0,58% | - |
| 06.05.2026 | 25,23 | 26,06 | 21,39 | 22,44 | -10,31% | - |
| 05.05.2026 | 24,50 | 25,29 | 24,46 | 25,02 | 2,25% | - |
| 04.05.2026 | 24,91 | 24,93 | 24,09 | 24,47 | -1,57% | - |
| 30.04.2026 | 24,30 | 24,92 | 24,24 | 24,86 | 1,55% | - |
| 29.04.2026 | 25,13 | 25,18 | 24,42 | 24,48 | -2,28% | - |
| 28.04.2026 | 25,81 | 25,83 | 25,02 | 25,05 | -3,13% | - |
| 27.04.2026 | 25,77 | 26,22 | 25,47 | 25,86 | 0,00% | - |
| 24.04.2026 | 25,83 | 26,34 | 25,48 | 25,86 | 0,27% | - |
| 23.04.2026 | 25,71 | 26,55 | 25,49 | 25,79 | 0,00% | - |
| 22.04.2026 | 26,61 | 26,67 | 25,66 | 25,79 | -2,20% | - |
| 21.04.2026 | 27,25 | 27,43 | 26,32 | 26,37 | -3,09% | - |
| 20.04.2026 | 27,49 | 27,68 | 26,96 | 27,21 | -2,05% | 8.400,00 |
| 17.04.2026 | 27,85 | 28,44 | 27,63 | 27,78 | -0,14% | - |
| 16.04.2026 | 26,85 | 28,20 | 26,83 | 27,82 | 4,04% | - |
| 15.04.2026 | 25,36 | 26,90 | 25,34 | 26,74 | 5,11% | - |
| 14.04.2026 | 25,06 | 25,69 | 24,92 | 25,44 | 1,44% | - |
| 13.04.2026 | 23,86 | 25,09 | 23,84 | 25,08 | 3,85% | - |
| 10.04.2026 | 24,80 | 24,87 | 24,08 | 24,15 | -2,58% | - |
| 09.04.2026 | 25,02 | 25,08 | 24,24 | 24,79 | -1,43% | - |
| 08.04.2026 | 24,82 | 25,47 | 24,65 | 25,15 | 5,23% | - |
| 07.04.2026 | 24,23 | 24,66 | 23,47 | 23,90 | -1,54% | - |
| 02.04.2026 | 24,33 | 24,58 | 23,73 | 24,28 | -2,41% | - |
| 01.04.2026 | 24,13 | 25,13 | 24,13 | 24,88 | 3,43% | - |
| 31.03.2026 | 22,45 | 24,13 | 22,38 | 24,05 | 7,85% | 25.500,00 |
| 30.03.2026 | 21,38 | 22,63 | 21,23 | 22,30 | 4,33% | 35.948,00 |
| 27.03.2026 | 24,03 | 24,08 | 21,38 | 21,38 | -10,84% | - |
| 26.03.2026 | 23,68 | 24,20 | 23,00 | 23,98 | 0,63% | - |
| 25.03.2026 | 23,93 | 24,28 | 23,45 | 23,83 | -0,52% | - |
| 24.03.2026 | 24,43 | 24,58 | 23,48 | 23,95 | -2,54% | - |
| 23.03.2026 | 23,83 | 25,10 | 23,45 | 24,58 | 1,65% | - |
| 20.03.2026 | 25,73 | 25,95 | 23,98 | 24,18 | -6,12% | - |
| 19.03.2026 | 25,68 | 25,85 | 25,03 | 25,75 | 0,39% | - |
| 18.03.2026 | 26,43 | 26,53 | 25,65 | 25,65 | -2,19% | - |
| 17.03.2026 | 27,58 | 27,63 | 26,13 | 26,23 | -5,58% | - |
| 16.03.2026 | 28,23 | 28,28 | 27,48 | 27,78 | -0,63% | - |
| 13.03.2026 | 28,18 | 28,48 | 27,58 | 27,95 | -0,89% | - |
| 12.03.2026 | 27,98 | 28,35 | 26,60 | 28,20 | 0,00% | - |
| 11.03.2026 | 28,48 | 28,73 | 27,98 | 28,20 | -0,70% | - |
| 10.03.2026 | 28,58 | 29,68 | 28,35 | 28,40 | -0,87% | - |
| 09.03.2026 | 28,15 | 28,85 | 27,58 | 28,65 | -1,38% | - |
| 06.03.2026 | 28,03 | 29,18 | 27,93 | 29,05 | 4,12% | 660,00 |
| 05.03.2026 | 28,58 | 28,63 | 27,63 | 27,90 | -3,13% | - |
| 04.03.2026 | 27,68 | 28,85 | 27,48 | 28,80 | 3,23% | - |
| 03.03.2026 | 28,45 | 28,50 | 27,45 | 27,90 | -2,96% | - |
| 02.03.2026 | 28,25 | 30,83 | 28,15 | 28,75 | 0,26% | - |
| 27.02.2026 | 29,23 | 29,43 | 28,55 | 28,68 | -2,13% | 4.000,00 |
| 26.02.2026 | 29,10 | 29,38 | 28,40 | 29,30 | 0,51% | - |
| 25.02.2026 | 29,13 | 30,03 | 28,83 | 29,15 | 0,09% | - |
| 24.02.2026 | 29,38 | 29,43 | 28,83 | 29,13 | -0,77% | - |