33,325€
1,91%
Echtzeit-Aktienkurs INVISIO AB SK 1
Bid:
Ask:
Aktienkurse zur INVISIO AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,78 | 33,80 | 33,10 | 33,33 | -0,74% | - |
| 15.05.2025 | 32,93 | 33,80 | 32,53 | 33,58 | 2,68% | - |
| 14.05.2025 | 32,90 | 33,23 | 32,55 | 32,70 | -0,61% | - |
| 13.05.2025 | 33,50 | 33,80 | 32,90 | 32,90 | -2,81% | - |
| 12.05.2025 | 32,85 | 34,48 | 32,20 | 33,85 | 3,99% | - |
| 09.05.2025 | 33,13 | 33,35 | 32,08 | 32,55 | -0,99% | - |
| 08.05.2025 | 33,55 | 33,55 | 32,80 | 32,88 | -2,23% | - |
| 07.05.2025 | 34,18 | 34,18 | 31,80 | 33,63 | -0,44% | - |
| 06.05.2025 | 35,88 | 36,45 | 31,10 | 33,78 | -6,12% | - |
| 05.05.2025 | 36,03 | 36,40 | 35,95 | 35,98 | -0,14% | - |
| 02.05.2025 | 35,63 | 36,28 | 34,98 | 36,03 | 1,91% | - |
| 30.04.2025 | 34,98 | 36,15 | 34,63 | 35,35 | 2,09% | - |
| 29.04.2025 | 34,10 | 34,85 | 34,08 | 34,63 | 1,24% | - |
| 28.04.2025 | 34,15 | 34,58 | 33,68 | 34,20 | -0,51% | - |
| 25.04.2025 | 34,35 | 34,60 | 33,93 | 34,38 | 0,73% | - |
| 24.04.2025 | 33,10 | 34,28 | 32,68 | 34,13 | 3,02% | - |
| 23.04.2025 | 33,45 | 33,95 | 32,88 | 33,13 | 0,15% | - |
| 22.04.2025 | 32,90 | 33,55 | 31,78 | 33,08 | -1,12% | - |
| 17.04.2025 | 32,85 | 33,68 | 32,43 | 33,45 | 2,37% | - |
| 16.04.2025 | 33,18 | 33,95 | 32,43 | 32,68 | -3,19% | - |
| 15.04.2025 | 33,63 | 34,55 | 33,60 | 33,75 | 0,15% | - |
| 14.04.2025 | 33,23 | 34,18 | 32,88 | 33,70 | 1,05% | - |
| 11.04.2025 | 32,78 | 33,45 | 31,88 | 33,35 | 2,07% | - |
| 10.04.2025 | 34,68 | 36,03 | 31,85 | 32,68 | -6,78% | - |
| 09.04.2025 | 31,78 | 35,40 | 30,95 | 35,05 | 9,36% | - |
| 08.04.2025 | 32,55 | 33,65 | 31,63 | 32,05 | 0,94% | - |
| 07.04.2025 | 30,58 | 33,23 | 29,58 | 31,75 | -0,47% | - |
| 04.04.2025 | 35,28 | 35,40 | 31,70 | 31,90 | -10,64% | 60,00 |
| 03.04.2025 | 36,20 | 36,50 | 35,43 | 35,70 | -0,76% | - |
| 02.04.2025 | 37,48 | 37,70 | 35,63 | 35,98 | -3,55% | - |
| 01.04.2025 | 35,30 | 37,65 | 35,28 | 37,30 | 5,67% | - |
| 31.03.2025 | 36,20 | 36,28 | 35,18 | 35,30 | -2,75% | - |
| 28.03.2025 | 36,90 | 36,90 | 35,95 | 36,30 | -1,69% | - |
| 27.03.2025 | 37,28 | 37,28 | 36,45 | 36,93 | -1,01% | - |
| 26.03.2025 | 37,80 | 38,18 | 36,93 | 37,30 | -0,93% | - |
| 25.03.2025 | 37,23 | 38,28 | 36,95 | 37,65 | 1,01% | - |
| 24.03.2025 | 37,83 | 38,33 | 37,13 | 37,28 | -1,13% | - |
| 21.03.2025 | 38,58 | 38,63 | 37,43 | 37,70 | -1,44% | - |
| 20.03.2025 | 38,43 | 39,25 | 37,68 | 38,25 | -0,07% | - |
| 19.03.2025 | 38,95 | 39,55 | 37,75 | 38,28 | -1,86% | - |
| 18.03.2025 | 38,93 | 39,63 | 38,48 | 39,00 | 0,19% | 580,00 |
| 17.03.2025 | 40,03 | 40,48 | 37,53 | 38,93 | -3,05% | - |
| 14.03.2025 | 38,48 | 40,35 | 38,40 | 40,15 | 4,08% | - |
| 13.03.2025 | 38,70 | 38,80 | 37,68 | 38,58 | -0,32% | - |
| 12.03.2025 | 38,10 | 38,80 | 37,08 | 38,70 | 1,71% | - |
| 11.03.2025 | 38,13 | 39,23 | 37,78 | 38,05 | 0,00% | - |
| 10.03.2025 | 38,50 | 38,60 | 37,55 | 38,05 | -1,30% | - |
| 07.03.2025 | 39,05 | 39,18 | 37,85 | 38,55 | -0,71% | - |
| 06.03.2025 | 37,93 | 39,15 | 37,93 | 38,83 | 2,64% | 750,00 |
| 05.03.2025 | 36,65 | 38,18 | 36,60 | 37,83 | 3,42% | - |
| 04.03.2025 | 37,05 | 37,48 | 35,80 | 36,58 | -1,22% | - |
| 03.03.2025 | 33,50 | 37,20 | 33,50 | 37,03 | 10,44% | 260,00 |
| 28.02.2025 | 34,63 | 34,90 | 33,38 | 33,53 | -3,39% | - |
| 27.02.2025 | 34,75 | 34,93 | 34,25 | 34,70 | 0,00% | - |
| 26.02.2025 | 33,95 | 35,03 | 33,95 | 34,70 | 2,28% | - |
| 25.02.2025 | 33,55 | 34,85 | 33,55 | 33,93 | 1,04% | - |
| 24.02.2025 | 33,83 | 34,50 | 33,20 | 33,58 | -1,25% | - |
| 21.02.2025 | 33,55 | 34,68 | 33,43 | 34,00 | 1,49% | - |
| 20.02.2025 | 33,03 | 34,15 | 33,03 | 33,50 | 1,44% | - |
| 19.02.2025 | 33,45 | 33,93 | 32,93 | 33,03 | -0,75% | - |
| 18.02.2025 | 32,65 | 33,65 | 32,65 | 33,28 | 1,45% | - |
| 17.02.2025 | 30,68 | 32,83 | 30,63 | 32,80 | 6,93% | - |
| 14.02.2025 | 30,43 | 30,90 | 30,08 | 30,68 | 0,99% | - |
| 13.02.2025 | 29,45 | 31,48 | 28,43 | 30,38 | 3,49% | - |
| 12.02.2025 | 29,58 | 29,60 | 28,85 | 29,35 | -0,76% | - |
| 11.02.2025 | 29,63 | 29,88 | 29,45 | 29,58 | 0,25% | - |
| 10.02.2025 | 29,18 | 29,68 | 29,00 | 29,50 | 0,17% | - |
| 07.02.2025 | 29,58 | 29,68 | 29,05 | 29,45 | -0,25% | - |
| 06.02.2025 | 29,23 | 29,78 | 29,23 | 29,53 | 1,03% | - |
| 05.02.2025 | 29,53 | 29,53 | 29,10 | 29,23 | -1,10% | - |
| 04.02.2025 | 29,88 | 30,00 | 29,18 | 29,55 | -1,42% | - |
| 03.02.2025 | 28,68 | 30,00 | 28,10 | 29,98 | 4,08% | - |
| 31.01.2025 | 28,90 | 29,35 | 28,53 | 28,80 | 0,09% | - |
| 30.01.2025 | 28,93 | 29,38 | 28,63 | 28,78 | -0,35% | - |
| 29.01.2025 | 28,70 | 29,15 | 28,58 | 28,88 | 0,87% | - |
| 28.01.2025 | 28,20 | 28,88 | 27,95 | 28,63 | 1,78% | - |
| 27.01.2025 | 28,95 | 28,98 | 27,93 | 28,13 | -2,34% | - |
| 24.01.2025 | 28,98 | 29,38 | 28,28 | 28,80 | -0,52% | - |
| 23.01.2025 | 28,80 | 29,88 | 27,95 | 28,95 | 0,17% | - |
| 22.01.2025 | 28,15 | 29,18 | 27,80 | 28,90 | 2,94% | - |
| 21.01.2025 | 24,45 | 28,28 | 24,43 | 28,08 | 14,48% | - |
| 20.01.2025 | 24,43 | 25,23 | 24,30 | 24,53 | -0,81% | - |
| 17.01.2025 | 24,03 | 24,80 | 24,03 | 24,73 | 3,02% | - |
| 16.01.2025 | 23,93 | 24,30 | 23,88 | 24,00 | -0,52% | - |
| 15.01.2025 | 23,63 | 24,23 | 23,63 | 24,13 | 1,90% | - |
| 14.01.2025 | 23,35 | 23,98 | 22,23 | 23,68 | 1,50% | - |
| 13.01.2025 | 23,80 | 23,80 | 22,98 | 23,33 | -1,58% | - |
| 10.01.2025 | 23,50 | 23,95 | 23,48 | 23,70 | 0,64% | - |
| 09.01.2025 | 23,70 | 23,83 | 23,45 | 23,55 | 0,21% | - |
| 08.01.2025 | 23,05 | 23,75 | 23,05 | 23,50 | 1,95% | - |
| 07.01.2025 | 22,95 | 23,40 | 22,78 | 23,05 | 0,33% | - |
| 06.01.2025 | 22,93 | 23,05 | 22,88 | 22,98 | -0,76% | - |
| 03.01.2025 | 23,50 | 23,55 | 22,65 | 23,15 | -1,38% | - |
| 02.01.2025 | 24,05 | 24,30 | 23,25 | 23,48 | -1,16% | - |
| 30.12.2024 | 24,03 | 24,05 | 23,63 | 23,75 | -0,73% | - |
| 27.12.2024 | 23,88 | 24,30 | 23,80 | 23,93 | 0,00% | - |
| 23.12.2024 | 23,65 | 24,38 | 23,35 | 23,93 | -0,10% | - |
| 20.12.2024 | 24,13 | 24,33 | 23,25 | 23,95 | -0,21% | - |
| 19.12.2024 | 23,63 | 24,05 | 23,30 | 24,00 | 1,69% | - |
| 18.12.2024 | 23,33 | 23,88 | 23,20 | 23,60 | 1,18% | - |