24,650€
0,82%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 24,83 | 25,33 | 24,40 | 24,48 | -1,71% | - |
| 11.12.2025 | 24,78 | 25,18 | 24,63 | 24,90 | 0,81% | - |
| 10.12.2025 | 24,73 | 24,83 | 24,33 | 24,70 | 0,30% | - |
| 09.12.2025 | 24,48 | 24,95 | 24,45 | 24,63 | 0,82% | - |
| 08.12.2025 | 24,13 | 24,68 | 24,05 | 24,43 | 2,63% | - |
| 05.12.2025 | 23,98 | 24,48 | 23,80 | 23,80 | -0,63% | - |
| 04.12.2025 | 24,15 | 24,30 | 23,88 | 23,95 | 0,21% | - |
| 03.12.2025 | 23,93 | 24,13 | 23,50 | 23,90 | 1,06% | - |
| 02.12.2025 | 23,58 | 24,00 | 23,18 | 23,65 | 1,28% | - |
| 01.12.2025 | 23,80 | 24,10 | 23,08 | 23,35 | -1,27% | - |
| 28.11.2025 | 23,70 | 24,13 | 23,28 | 23,65 | -0,21% | - |
| 27.11.2025 | 22,15 | 23,83 | 22,15 | 23,70 | 7,97% | - |
| 26.11.2025 | 21,80 | 23,73 | 21,75 | 21,95 | 2,33% | - |
| 25.11.2025 | 22,18 | 22,55 | 21,45 | 21,45 | -2,28% | - |
| 24.11.2025 | 22,50 | 22,83 | 21,95 | 21,95 | -2,34% | - |
| 21.11.2025 | 23,35 | 23,38 | 22,40 | 22,48 | -3,95% | - |
| 20.11.2025 | 23,85 | 24,15 | 23,33 | 23,40 | -2,40% | - |
| 19.11.2025 | 23,83 | 24,08 | 23,40 | 23,98 | 2,02% | - |
| 18.11.2025 | 23,98 | 24,53 | 23,50 | 23,50 | -3,09% | - |
| 17.11.2025 | 24,55 | 24,90 | 23,78 | 24,25 | -1,32% | - |
| 14.11.2025 | 25,73 | 25,73 | 24,35 | 24,58 | -4,75% | - |
| 13.11.2025 | 25,75 | 26,03 | 25,53 | 25,80 | 0,98% | - |
| 12.11.2025 | 25,95 | 26,25 | 25,55 | 25,55 | -1,45% | - |
| 11.11.2025 | 26,20 | 26,70 | 25,90 | 25,93 | -0,48% | - |
| 10.11.2025 | 26,45 | 27,03 | 26,05 | 26,05 | -1,14% | - |
| 07.11.2025 | 26,40 | 26,65 | 25,98 | 26,35 | 1,74% | - |
| 06.11.2025 | 26,75 | 27,15 | 25,90 | 25,90 | -3,36% | - |
| 05.11.2025 | 27,18 | 27,25 | 26,43 | 26,80 | -0,56% | - |
| 04.11.2025 | 27,60 | 27,63 | 26,80 | 26,95 | -2,18% | - |
| 03.11.2025 | 27,78 | 28,03 | 27,48 | 27,55 | -0,63% | - |
| 31.10.2025 | 28,23 | 28,33 | 27,50 | 27,73 | -1,86% | - |
| 30.10.2025 | 28,73 | 28,88 | 27,75 | 28,25 | -2,42% | - |
| 29.10.2025 | 29,23 | 29,60 | 28,68 | 28,95 | -0,86% | - |
| 28.10.2025 | 29,60 | 30,00 | 29,15 | 29,20 | -1,02% | - |
| 27.10.2025 | 30,48 | 30,73 | 29,30 | 29,50 | -2,88% | - |
| 24.10.2025 | 28,68 | 30,65 | 27,75 | 30,38 | 8,87% | - |
| 23.10.2025 | 27,43 | 28,20 | 25,38 | 27,90 | 1,82% | - |
| 22.10.2025 | 27,43 | 27,78 | 27,00 | 27,40 | 2,24% | - |
| 21.10.2025 | 27,00 | 27,50 | 26,70 | 26,80 | 0,56% | - |
| 20.10.2025 | 26,68 | 27,10 | 26,55 | 26,65 | 0,38% | - |
| 17.10.2025 | 26,90 | 26,93 | 26,13 | 26,55 | -0,75% | - |
| 16.10.2025 | 26,95 | 27,40 | 26,63 | 26,75 | 0,75% | - |
| 15.10.2025 | 27,03 | 27,38 | 26,55 | 26,55 | -1,85% | - |
| 14.10.2025 | 27,10 | 27,85 | 26,80 | 27,05 | 0,74% | - |
| 13.10.2025 | 27,90 | 27,93 | 26,63 | 26,85 | -4,28% | - |
| 10.10.2025 | 27,50 | 28,78 | 27,50 | 28,05 | -0,53% | - |
| 09.10.2025 | 28,13 | 29,15 | 27,53 | 28,20 | 1,81% | - |
| 08.10.2025 | 27,10 | 27,80 | 27,00 | 27,70 | 2,50% | - |
| 07.10.2025 | 27,35 | 27,73 | 23,13 | 27,03 | -1,55% | - |
| 06.10.2025 | 27,53 | 28,18 | 27,28 | 27,45 | -0,27% | - |
| 03.10.2025 | 29,00 | 29,10 | 27,25 | 27,53 | -4,92% | - |
| 02.10.2025 | 28,38 | 29,23 | 28,38 | 28,95 | 1,58% | - |
| 01.10.2025 | 28,43 | 28,88 | 27,90 | 28,50 | -0,87% | - |
| 30.09.2025 | 27,98 | 28,78 | 27,93 | 28,75 | 2,22% | - |
| 29.09.2025 | 29,20 | 29,30 | 28,03 | 28,13 | -2,77% | - |
| 26.09.2025 | 29,15 | 29,68 | 28,53 | 28,93 | -0,77% | - |
| 25.09.2025 | 29,73 | 31,05 | 28,13 | 29,15 | -1,77% | - |
| 24.09.2025 | 30,33 | 30,50 | 29,68 | 29,68 | -2,14% | - |
| 23.09.2025 | 30,98 | 31,15 | 30,10 | 30,33 | -2,18% | - |
| 22.09.2025 | 30,43 | 31,18 | 30,35 | 31,00 | 1,81% | - |
| 19.09.2025 | 30,85 | 30,88 | 30,35 | 30,45 | -0,41% | - |
| 18.09.2025 | 29,55 | 30,93 | 29,30 | 30,58 | 2,86% | - |
| 17.09.2025 | 30,33 | 30,60 | 29,50 | 29,73 | -1,90% | - |
| 16.09.2025 | 30,28 | 30,88 | 30,08 | 30,30 | -0,25% | - |
| 15.09.2025 | 30,70 | 31,35 | 30,18 | 30,38 | -1,22% | - |
| 12.09.2025 | 30,88 | 31,10 | 30,40 | 30,75 | 0,24% | - |
| 11.09.2025 | 29,58 | 30,85 | 29,50 | 30,68 | 3,72% | - |
| 10.09.2025 | 29,38 | 29,78 | 29,25 | 29,58 | 0,94% | - |
| 09.09.2025 | 28,40 | 29,33 | 28,30 | 29,30 | 3,08% | - |
| 08.09.2025 | 28,70 | 28,95 | 28,05 | 28,43 | -0,44% | - |
| 05.09.2025 | 28,78 | 29,05 | 28,33 | 28,55 | -0,44% | - |
| 04.09.2025 | 28,28 | 28,78 | 27,93 | 28,68 | 1,50% | - |
| 03.09.2025 | 28,35 | 28,68 | 27,70 | 28,25 | -0,62% | - |
| 02.09.2025 | 28,45 | 28,58 | 27,88 | 28,43 | -0,52% | - |
| 01.09.2025 | 28,15 | 28,60 | 28,00 | 28,58 | 1,60% | - |
| 29.08.2025 | 28,50 | 28,63 | 27,90 | 28,13 | -1,49% | - |
| 28.08.2025 | 27,90 | 28,58 | 27,75 | 28,55 | 2,33% | - |
| 27.08.2025 | 28,13 | 28,28 | 27,73 | 27,90 | 0,00% | - |
| 26.08.2025 | 28,10 | 28,18 | 27,65 | 27,90 | -0,36% | - |
| 25.08.2025 | 28,05 | 28,20 | 27,78 | 28,00 | -0,18% | - |
| 22.08.2025 | 26,90 | 28,15 | 26,70 | 28,05 | 4,08% | - |
| 21.08.2025 | 27,50 | 27,50 | 26,75 | 26,95 | -1,91% | - |
| 20.08.2025 | 27,40 | 27,50 | 26,83 | 27,48 | 0,09% | - |
| 19.08.2025 | 27,80 | 27,88 | 27,30 | 27,45 | -0,99% | - |
| 18.08.2025 | 27,65 | 27,93 | 27,23 | 27,73 | 1,46% | - |
| 15.08.2025 | 28,20 | 28,23 | 27,25 | 27,33 | -2,84% | 213,00 |
| 14.08.2025 | 27,30 | 28,15 | 27,30 | 28,13 | 2,46% | - |
| 13.08.2025 | 27,90 | 27,98 | 27,33 | 27,45 | -1,52% | - |
| 12.08.2025 | 28,13 | 28,18 | 27,38 | 27,88 | -0,71% | - |
| 11.08.2025 | 28,05 | 28,18 | 27,60 | 28,08 | 0,18% | - |
| 08.08.2025 | 28,80 | 29,00 | 27,85 | 28,03 | -3,28% | - |
| 07.08.2025 | 28,50 | 28,98 | 28,25 | 28,98 | 2,11% | 15,00 |
| 06.08.2025 | 29,05 | 29,08 | 28,25 | 28,38 | -1,73% | - |
| 05.08.2025 | 28,85 | 29,25 | 28,63 | 28,88 | 0,43% | - |
| 04.08.2025 | 28,55 | 28,95 | 28,25 | 28,75 | 1,41% | - |
| 01.08.2025 | 28,25 | 28,45 | 27,90 | 28,35 | -0,70% | - |
| 31.07.2025 | 28,58 | 29,15 | 28,30 | 28,55 | 0,62% | - |
| 30.07.2025 | 29,00 | 29,43 | 28,28 | 28,38 | -2,07% | 300,00 |
| 29.07.2025 | 29,55 | 29,60 | 28,73 | 28,98 | -1,61% | - |
| 28.07.2025 | 29,80 | 30,00 | 29,13 | 29,45 | -0,17% | - |