34,475€
2,15%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 34,13 | 34,63 | 33,95 | 34,30 | 0,73% | - |
| 16.07.2025 | 33,73 | 34,33 | 33,45 | 34,05 | 0,74% | - |
| 15.07.2025 | 34,75 | 35,15 | 33,53 | 33,80 | -3,57% | - |
| 14.07.2025 | 34,90 | 35,08 | 34,18 | 35,05 | -0,50% | - |
| 11.07.2025 | 34,65 | 36,15 | 34,38 | 35,23 | 1,37% | - |
| 10.07.2025 | 32,80 | 35,10 | 32,78 | 34,75 | 5,70% | - |
| 09.07.2025 | 32,65 | 33,33 | 32,63 | 32,88 | 0,54% | - |
| 08.07.2025 | 33,38 | 33,78 | 31,90 | 32,70 | -2,32% | - |
| 07.07.2025 | 33,20 | 33,85 | 33,20 | 33,48 | 0,07% | - |
| 04.07.2025 | 32,60 | 33,53 | 32,58 | 33,45 | 2,14% | - |
| 03.07.2025 | 32,88 | 33,35 | 32,68 | 32,75 | -0,38% | - |
| 02.07.2025 | 32,50 | 32,88 | 32,08 | 32,88 | 1,54% | - |
| 01.07.2025 | 32,05 | 32,60 | 31,85 | 32,38 | 1,01% | - |
| 30.06.2025 | 32,10 | 32,45 | 31,83 | 32,05 | 1,02% | - |
| 27.06.2025 | 31,75 | 32,13 | 31,35 | 31,73 | 0,00% | - |
| 26.06.2025 | 31,45 | 32,30 | 31,18 | 31,73 | 1,04% | - |
| 25.06.2025 | 31,13 | 31,50 | 30,75 | 31,40 | 0,80% | 70,00 |
| 24.06.2025 | 30,53 | 31,40 | 30,48 | 31,15 | 3,57% | - |
| 23.06.2025 | 30,10 | 30,23 | 29,40 | 30,08 | -0,58% | - |
| 20.06.2025 | 30,33 | 30,68 | 30,13 | 30,25 | -0,58% | - |
| 19.06.2025 | 28,68 | 30,53 | 28,58 | 30,43 | 5,37% | - |
| 18.06.2025 | 29,75 | 29,88 | 28,73 | 28,88 | -2,61% | - |
| 17.06.2025 | 29,78 | 30,73 | 29,28 | 29,65 | -0,84% | - |
| 16.06.2025 | 29,55 | 30,35 | 29,55 | 29,90 | 1,61% | - |
| 13.06.2025 | 28,88 | 29,88 | 28,75 | 29,43 | 0,34% | - |
| 12.06.2025 | 29,23 | 29,93 | 29,23 | 29,33 | -0,09% | - |
| 11.06.2025 | 30,83 | 30,95 | 29,30 | 29,35 | -4,86% | - |
| 10.06.2025 | 31,70 | 32,08 | 30,58 | 30,85 | -3,67% | - |
| 09.06.2025 | 32,25 | 32,75 | 31,73 | 32,03 | -0,77% | - |
| 06.06.2025 | 32,15 | 32,35 | 32,13 | 32,28 | 0,47% | - |
| 05.06.2025 | 32,38 | 32,73 | 32,03 | 32,13 | -0,93% | - |
| 04.06.2025 | 32,13 | 32,90 | 32,08 | 32,43 | 1,17% | - |
| 03.06.2025 | 32,98 | 33,13 | 31,90 | 32,05 | -3,46% | 30,00 |
| 02.06.2025 | 32,83 | 33,35 | 31,95 | 33,20 | 0,30% | - |
| 30.05.2025 | 33,55 | 33,85 | 32,78 | 33,10 | -1,12% | 65,00 |
| 29.05.2025 | 33,75 | 33,75 | 33,30 | 33,48 | 0,30% | - |
| 28.05.2025 | 32,65 | 33,90 | 32,63 | 33,38 | 1,83% | - |
| 27.05.2025 | 32,75 | 33,70 | 32,68 | 32,78 | 0,08% | - |
| 26.05.2025 | 33,70 | 34,05 | 32,70 | 32,75 | -1,65% | 430,00 |
| 23.05.2025 | 33,35 | 34,15 | 32,70 | 33,30 | -0,30% | - |
| 22.05.2025 | 33,58 | 34,43 | 33,35 | 33,40 | -0,37% | - |
| 21.05.2025 | 32,35 | 34,18 | 32,25 | 33,53 | 3,39% | - |
| 20.05.2025 | 34,48 | 34,85 | 32,35 | 32,43 | -5,81% | - |
| 19.05.2025 | 33,20 | 34,43 | 33,13 | 34,43 | 3,30% | - |
| 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% | - |