23,160€
6,24%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 21,85 | 23,36 | 21,77 | 23,26 | 6,50% | - |
| 28.10.2026 | 21,47 | 21,97 | 21,41 | 21,84 | 1,53% | - |
| 27.10.2026 | 22,02 | 22,02 | 21,43 | 21,51 | -2,32% | - |
| 26.10.2026 | 22,16 | 22,33 | 21,76 | 22,02 | -0,23% | - |
| 23.10.2026 | 22,32 | 22,43 | 21,84 | 22,07 | -1,25% | - |
| 22.10.2026 | 22,42 | 22,80 | 22,21 | 22,35 | -1,11% | - |
| 21.10.2026 | 22,03 | 22,71 | 21,68 | 22,60 | 1,89% | - |
| 20.10.2026 | 22,32 | 22,50 | 21,81 | 22,18 | -0,81% | - |
| 19.10.2026 | 23,28 | 23,30 | 22,36 | 22,36 | -3,54% | - |
| 16.10.2026 | 22,79 | 23,49 | 22,73 | 23,18 | 1,80% | - |
| 15.10.2026 | 22,09 | 22,82 | 21,98 | 22,77 | 2,48% | - |
| 14.10.2026 | 21,62 | 22,50 | 21,58 | 22,22 | 2,68% | - |
| 13.10.2026 | 21,51 | 22,25 | 21,34 | 21,64 | 0,65% | - |
| 12.10.2026 | 21,14 | 21,67 | 21,10 | 21,50 | 1,08% | - |
| 09.10.2026 | 21,26 | 21,61 | 21,12 | 21,27 | 0,57% | - |
| 08.10.2026 | 21,21 | 21,48 | 20,65 | 21,15 | -0,75% | - |
| 07.10.2026 | 21,96 | 22,06 | 21,22 | 21,31 | -3,22% | - |
| 06.10.2026 | 22,34 | 22,50 | 21,99 | 22,02 | -1,52% | - |
| 05.10.2026 | 21,93 | 22,38 | 21,80 | 22,36 | 1,50% | - |
| 02.10.2026 | 21,43 | 22,05 | 21,09 | 22,03 | 3,09% | - |
| 01.10.2026 | 21,32 | 21,84 | 21,04 | 21,37 | 0,42% | - |
| 30.09.2026 | 21,87 | 22,02 | 21,26 | 21,28 | -2,47% | - |
| 29.09.2026 | 20,16 | 22,21 | 20,02 | 21,82 | 7,81% | - |
| 28.09.2026 | 20,56 | 20,62 | 20,09 | 20,24 | -1,99% | - |
| 25.09.2026 | 20,45 | 20,69 | 20,21 | 20,65 | 1,23% | - |
| 24.09.2026 | 20,61 | 20,65 | 20,23 | 20,40 | -1,35% | - |
| 23.09.2026 | 20,90 | 21,15 | 20,40 | 20,68 | -1,05% | - |
| 22.09.2026 | 20,63 | 21,53 | 20,59 | 20,90 | 1,21% | - |
| 21.09.2026 | 20,39 | 20,70 | 20,24 | 20,65 | 1,98% | - |
| 18.09.2026 | 20,97 | 21,20 | 20,21 | 20,25 | -3,34% | - |
| 17.09.2026 | 20,32 | 21,11 | 20,31 | 20,95 | 3,66% | - |
| 16.09.2026 | 20,13 | 20,32 | 19,70 | 20,21 | 0,75% | - |
| 15.09.2026 | 19,97 | 20,21 | 19,72 | 20,06 | 0,38% | - |
| 14.09.2026 | 20,27 | 20,66 | 19,81 | 19,99 | -1,89% | - |
| 11.09.2026 | 20,86 | 20,94 | 20,09 | 20,37 | -1,97% | - |
| 10.09.2026 | 21,03 | 21,20 | 20,70 | 20,78 | -0,81% | - |
| 09.09.2026 | 20,91 | 21,11 | 20,61 | 20,95 | 0,29% | - |
| 08.09.2026 | 20,79 | 21,23 | 20,46 | 20,89 | 0,58% | - |
| 07.09.2026 | 21,22 | 21,80 | 20,62 | 20,77 | -2,26% | - |
| 04.09.2026 | 21,20 | 21,73 | 21,16 | 21,25 | 0,19% | - |
| 03.09.2026 | 20,37 | 21,28 | 20,15 | 21,21 | 4,12% | - |
| 02.09.2026 | 20,27 | 20,58 | 20,10 | 20,37 | 0,54% | - |
| 01.09.2026 | 20,59 | 20,59 | 20,14 | 20,26 | -1,32% | - |
| 31.08.2026 | 20,99 | 21,19 | 20,51 | 20,53 | -2,14% | - |
| 28.08.2026 | 21,74 | 22,02 | 20,97 | 20,98 | -3,41% | - |
| 27.08.2026 | 21,01 | 21,79 | 21,01 | 21,72 | 4,42% | - |
| 26.08.2026 | 20,96 | 21,07 | 20,65 | 20,80 | -0,72% | - |
| 25.08.2026 | 20,17 | 21,01 | 20,17 | 20,95 | 4,07% | - |
| 24.08.2026 | 20,57 | 20,57 | 20,08 | 20,13 | -2,00% | - |
| 21.08.2026 | 20,93 | 20,95 | 20,48 | 20,54 | -1,44% | - |
| 20.08.2026 | 20,37 | 20,96 | 20,31 | 20,84 | 2,41% | - |
| 19.08.2026 | 20,86 | 20,95 | 20,35 | 20,35 | -2,63% | - |
| 18.08.2026 | 21,35 | 21,37 | 20,81 | 20,90 | -2,38% | - |
| 17.08.2026 | 21,60 | 21,99 | 21,26 | 21,41 | -2,19% | - |
| 14.08.2026 | 20,48 | 22,44 | 20,46 | 21,89 | 6,88% | 1.920,00 |
| 13.08.2026 | 20,97 | 21,16 | 20,41 | 20,48 | -2,24% | - |
| 12.08.2026 | 20,84 | 21,29 | 20,63 | 20,95 | 0,62% | - |
| 11.08.2026 | 20,82 | 21,29 | 20,78 | 20,82 | 0,00% | - |
| 10.08.2026 | 20,71 | 20,91 | 20,27 | 20,82 | 0,29% | - |
| 07.08.2026 | 19,81 | 20,91 | 19,81 | 20,76 | 4,80% | - |
| 06.08.2026 | 19,57 | 20,21 | 19,45 | 19,81 | 1,36% | - |
| 05.08.2026 | 19,93 | 20,13 | 19,52 | 19,55 | -1,69% | - |
| 04.08.2026 | 19,15 | 20,10 | 19,14 | 19,88 | 4,06% | - |
| 03.08.2026 | 19,10 | 19,34 | 19,04 | 19,11 | 0,63% | - |
| 31.07.2026 | 19,09 | 19,45 | 18,89 | 18,99 | -0,16% | - |
| 30.07.2026 | 18,97 | 19,18 | 18,80 | 19,02 | 0,48% | - |
| 29.07.2026 | 19,19 | 19,46 | 18,86 | 18,93 | -1,71% | - |
| 28.07.2026 | 18,56 | 19,55 | 18,55 | 19,26 | 3,47% | - |
| 27.07.2026 | 18,82 | 18,88 | 18,33 | 18,61 | 0,11% | - |
| 24.07.2026 | 18,44 | 18,84 | 18,39 | 18,59 | 0,70% | - |
| 23.07.2026 | 19,05 | 19,14 | 18,41 | 18,46 | -3,30% | - |
| 22.07.2026 | 18,53 | 19,21 | 18,46 | 19,09 | 2,97% | - |
| 21.07.2026 | 18,48 | 18,67 | 18,19 | 18,54 | 1,04% | - |
| 20.07.2026 | 19,53 | 19,60 | 17,66 | 18,35 | -6,09% | - |
| 17.07.2026 | 18,59 | 20,11 | 18,50 | 19,54 | 4,27% | - |
| 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% | - |