25,750€
-1,27%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,22 | 26,41 | 25,56 | 25,76 | -1,42% | - |
| 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% | - |
| 23.02.2026 | 29,63 | 29,73 | 29,03 | 29,35 | -1,34% | - |
| 20.02.2026 | 30,38 | 30,40 | 29,08 | 29,75 | -1,82% | - |
| 19.02.2026 | 30,10 | 30,33 | 29,65 | 30,30 | 0,75% | - |
| 18.02.2026 | 30,18 | 30,40 | 29,80 | 30,08 | -0,33% | - |
| 17.02.2026 | 29,23 | 30,23 | 29,05 | 30,18 | 2,81% | - |
| 16.02.2026 | 30,83 | 30,98 | 29,30 | 29,35 | -4,55% | - |
| 13.02.2026 | 30,50 | 31,38 | 29,80 | 30,75 | 29,20% | - |
| 12.02.2026 | 24,10 | 31,25 | 23,73 | 23,80 | -0,94% | - |
| 11.02.2026 | 24,48 | 24,68 | 23,73 | 24,03 | -1,84% | - |
| 10.02.2026 | 24,73 | 24,80 | 24,33 | 24,48 | -1,11% | - |
| 09.02.2026 | 24,28 | 24,93 | 24,10 | 24,75 | 2,27% | 18.900,00 |
| 06.02.2026 | 23,58 | 24,23 | 23,23 | 24,20 | 2,65% | - |
| 05.02.2026 | 24,13 | 24,35 | 23,38 | 23,58 | -2,08% | - |
| 04.02.2026 | 24,83 | 24,88 | 23,98 | 24,08 | -2,73% | - |
| 03.02.2026 | 24,28 | 24,83 | 24,10 | 24,75 | 2,27% | - |
| 02.02.2026 | 24,48 | 24,73 | 23,73 | 24,20 | -2,12% | - |
| 30.01.2026 | 25,18 | 25,40 | 24,63 | 24,73 | -2,08% | - |
| 29.01.2026 | 25,53 | 25,78 | 24,93 | 25,25 | -0,88% | - |
| 28.01.2026 | 25,98 | 26,33 | 25,40 | 25,48 | -1,36% | - |
| 27.01.2026 | 24,88 | 26,03 | 24,83 | 25,83 | 4,24% | - |
| 26.01.2026 | 26,63 | 26,70 | 24,78 | 24,78 | -7,04% | - |
| 23.01.2026 | 26,63 | 26,98 | 26,18 | 26,65 | 0,00% | - |
| 22.01.2026 | 28,28 | 28,33 | 26,65 | 26,65 | -4,22% | - |
| 21.01.2026 | 29,03 | 29,13 | 27,73 | 27,83 | -3,89% | - |
| 20.01.2026 | 29,13 | 29,38 | 28,05 | 28,95 | -0,77% | - |
| 19.01.2026 | 28,23 | 29,88 | 28,18 | 29,18 | 1,66% | - |
| 16.01.2026 | 28,33 | 29,10 | 28,33 | 28,70 | 1,59% | - |
| 15.01.2026 | 28,58 | 28,70 | 28,23 | 28,25 | -0,70% | - |
| 14.01.2026 | 29,13 | 29,18 | 28,05 | 28,45 | -2,40% | - |
| 13.01.2026 | 28,18 | 29,15 | 27,93 | 29,15 | 3,37% | - |
| 12.01.2026 | 26,73 | 28,20 | 26,68 | 28,20 | 5,42% | - |
| 09.01.2026 | 27,08 | 27,13 | 26,55 | 26,75 | -1,02% | - |
| 08.01.2026 | 25,88 | 27,13 | 25,58 | 27,03 | 4,24% | - |
| 07.01.2026 | 25,83 | 26,70 | 25,55 | 25,93 | 0,29% | - |