205,385SEK
-2,94%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 211,60 | 214,20 | 206,20 | 207,00 | -2,17% | 59.280,00 |
| 15.07.2026 | 210,00 | 211,60 | 203,00 | 211,60 | 1,15% | 51.938,00 |
| 14.07.2026 | 213,00 | 213,20 | 208,20 | 209,20 | -1,60% | 38.500,00 |
| 13.07.2026 | 214,20 | 214,60 | 211,20 | 212,60 | -0,84% | 30.135,00 |
| 10.07.2026 | 214,00 | 217,40 | 213,60 | 214,40 | 0,09% | 26.802,00 |
| 09.07.2026 | 215,20 | 217,20 | 212,40 | 214,20 | -0,46% | 72.487,00 |
| 08.07.2026 | 217,60 | 217,60 | 209,80 | 215,20 | -1,74% | 40.950,00 |
| 07.07.2026 | 220,80 | 223,80 | 217,20 | 219,00 | -0,99% | 74.797,00 |
| 06.07.2026 | 220,00 | 225,00 | 217,00 | 221,20 | 0,91% | 55.428,00 |
| 03.07.2026 | 225,00 | 225,00 | 219,20 | 219,20 | -1,26% | 46.392,00 |
| 02.07.2026 | 210,00 | 225,00 | 209,60 | 222,00 | 5,41% | 168.142,00 |
| 01.07.2026 | 206,40 | 210,80 | 205,60 | 210,60 | 2,73% | 77.163,00 |
| 30.06.2026 | 207,60 | 209,40 | 201,80 | 205,00 | -0,77% | 80.852,00 |
| 29.06.2026 | 205,60 | 209,20 | 203,60 | 206,60 | 0,49% | 67.946,00 |
| 26.06.2026 | 210,80 | 210,80 | 199,60 | 205,60 | -2,65% | 122.888,00 |
| 25.06.2026 | 214,00 | 216,00 | 207,20 | 211,20 | -1,31% | 95.069,00 |
| 24.06.2026 | 221,80 | 223,00 | 205,40 | 214,00 | -3,17% | 225.553,00 |
| 23.06.2026 | 207,80 | 223,80 | 206,40 | 221,00 | 5,54% | 200.014,00 |
| 22.06.2026 | 215,00 | 216,80 | 208,80 | 209,40 | -2,33% | 170.191,00 |
| 18.06.2026 | 214,40 | 214,40 | 206,60 | 214,40 | -0,19% | 195.203,00 |
| 17.06.2026 | 228,60 | 229,00 | 210,00 | 214,80 | -5,62% | 357.165,00 |
| 16.06.2026 | 231,80 | 240,40 | 226,60 | 227,60 | -1,22% | 68.798,00 |
| 15.06.2026 | 246,60 | 250,40 | 230,40 | 230,40 | -4,95% | 144.577,00 |
| 12.06.2026 | 252,80 | 255,00 | 238,00 | 242,40 | -3,81% | 68.443,00 |
| 11.06.2026 | 260,00 | 260,00 | 251,40 | 252,00 | -1,10% | 68.692,00 |
| 10.06.2026 | 255,60 | 260,00 | 250,00 | 254,80 | -0,31% | 64.747,00 |
| 09.06.2026 | 270,20 | 270,20 | 255,60 | 255,60 | -5,82% | 58.415,00 |
| 08.06.2026 | 265,20 | 273,40 | 262,00 | 271,40 | 0,59% | 32.589,00 |
| 05.06.2026 | 270,00 | 276,00 | 269,40 | 269,80 | -0,07% | 45.165,00 |
| 04.06.2026 | 273,00 | 275,00 | 265,40 | 270,00 | -0,88% | 80.930,00 |
| 03.06.2026 | 278,80 | 278,80 | 270,00 | 272,40 | -1,30% | 58.252,00 |
| 02.06.2026 | 272,80 | 278,20 | 270,60 | 276,00 | 2,00% | 67.487,00 |
| 01.06.2026 | 278,20 | 280,40 | 270,60 | 270,60 | -2,94% | 68.291,00 |
| 29.05.2026 | 283,60 | 283,60 | 275,20 | 278,80 | -1,13% | 242.820,00 |
| 28.05.2026 | 278,40 | 286,80 | 272,80 | 282,00 | 0,07% | 68.960,00 |
| 27.05.2026 | 278,00 | 286,20 | 278,00 | 281,80 | 1,37% | 70.803,00 |
| 26.05.2026 | 274,00 | 281,20 | 271,60 | 278,00 | 1,16% | 41.433,00 |
| 25.05.2026 | 268,40 | 274,80 | 268,40 | 274,80 | 2,69% | 20.591,00 |
| 22.05.2026 | 267,20 | 269,60 | 265,00 | 267,60 | 0,53% | 43.573,00 |
| 21.05.2026 | 270,80 | 270,80 | 263,00 | 266,20 | -0,37% | 49.647,00 |
| 20.05.2026 | 253,80 | 270,20 | 250,80 | 267,20 | 5,95% | 107.126,00 |
| 19.05.2026 | 250,20 | 259,80 | 250,20 | 252,20 | 0,88% | 42.285,00 |
| 18.05.2026 | 255,80 | 256,20 | 247,60 | 250,00 | -2,34% | 104.276,00 |
| 15.05.2026 | 256,80 | 261,20 | 253,80 | 256,00 | 0,39% | 74.489,00 |
| 13.05.2026 | 249,80 | 255,00 | 246,80 | 255,00 | 1,27% | 82.321,00 |
| 12.05.2026 | 251,80 | 253,00 | 246,60 | 251,80 | -1,33% | 60.830,00 |
| 11.05.2026 | 247,40 | 255,20 | 239,20 | 255,20 | 3,66% | 145.577,00 |
| 08.05.2026 | 244,40 | 252,80 | 238,00 | 246,20 | 0,74% | 113.890,00 |
| 07.05.2026 | 263,60 | 263,60 | 243,20 | 244,40 | -7,70% | 382.324,00 |
| 06.05.2026 | 271,80 | 282,20 | 231,60 | 264,80 | -2,07% | 306.610,00 |
| 05.05.2026 | 267,00 | 274,40 | 265,00 | 270,40 | 1,50% | 94.241,00 |
| 04.05.2026 | 256,00 | 269,40 | 256,00 | 266,40 | 0,15% | 104.845,00 |
| 30.04.2026 | 266,00 | 269,80 | 262,20 | 266,00 | -0,45% | 33.655,00 |
| 29.04.2026 | 272,60 | 272,60 | 266,60 | 267,20 | -1,98% | 52.335,00 |
| 28.04.2026 | 278,80 | 279,40 | 272,60 | 272,60 | -2,22% | 42.634,00 |
| 27.04.2026 | 278,60 | 283,60 | 275,40 | 278,80 | 0,07% | 59.124,00 |
| 24.04.2026 | 280,00 | 285,20 | 275,60 | 278,60 | -0,50% | 56.614,00 |
| 23.04.2026 | 280,40 | 286,80 | 276,60 | 280,00 | 0,36% | 55.791,00 |
| 22.04.2026 | 286,20 | 286,80 | 276,40 | 279,00 | -2,58% | 63.175,00 |
| 21.04.2026 | 293,00 | 295,80 | 284,80 | 286,40 | -1,92% | 54.139,00 |
| 20.04.2026 | 298,40 | 299,00 | 290,20 | 292,00 | -2,67% | 68.407,00 |
| 17.04.2026 | 302,20 | 307,00 | 298,40 | 300,00 | -0,53% | 76.725,00 |
| 16.04.2026 | 293,20 | 304,80 | 290,60 | 301,60 | 3,86% | 102.455,00 |
| 15.04.2026 | 276,20 | 290,80 | 276,00 | 290,40 | 5,45% | 80.050,00 |
| 14.04.2026 | 271,80 | 278,20 | 269,00 | 275,40 | 2,23% | 42.155,00 |
| 13.04.2026 | 262,40 | 270,40 | 259,80 | 269,40 | 2,51% | 41.852,00 |
| 10.04.2026 | 270,20 | 270,60 | 262,20 | 262,80 | -2,30% | 47.545,00 |
| 09.04.2026 | 271,20 | 271,20 | 263,40 | 269,00 | -1,10% | 71.715,00 |
| 08.04.2026 | 266,80 | 275,80 | 266,60 | 272,00 | 4,86% | 85.550,00 |
| 07.04.2026 | 263,60 | 270,40 | 258,80 | 259,40 | -0,61% | 88.918,00 |
| 02.04.2026 | 267,00 | 269,50 | 261,00 | 261,00 | -3,51% | 54.101,00 |
| 01.04.2026 | 269,00 | 274,00 | 263,00 | 270,50 | 4,24% | 268.187,00 |
| 31.03.2026 | 246,00 | 261,50 | 245,50 | 259,50 | 7,45% | 97.382,00 |
| 30.03.2026 | 236,00 | 242,50 | 231,50 | 241,50 | 2,55% | 93.893,00 |
| 27.03.2026 | 259,50 | 261,00 | 233,50 | 235,50 | -9,60% | 205.737,00 |
| 26.03.2026 | 258,50 | 262,50 | 249,00 | 260,50 | 1,17% | 129.270,00 |
| 25.03.2026 | 260,00 | 262,50 | 253,50 | 257,50 | 0,59% | 327.329,00 |
| 24.03.2026 | 263,50 | 264,00 | 253,00 | 256,00 | -3,21% | 63.950,00 |
| 23.03.2026 | 257,50 | 272,00 | 254,00 | 264,50 | 0,76% | 128.548,00 |
| 20.03.2026 | 274,50 | 279,00 | 262,50 | 262,50 | -4,72% | 219.133,00 |
| 19.03.2026 | 278,50 | 278,50 | 270,50 | 275,50 | -1,78% | 86.348,00 |
| 18.03.2026 | 281,50 | 285,50 | 279,50 | 280,50 | 0,00% | 40.993,00 |
| 17.03.2026 | 296,50 | 296,50 | 280,00 | 280,50 | -5,87% | 93.225,00 |
| 16.03.2026 | 303,50 | 304,00 | 296,00 | 298,00 | -1,65% | 60.850,00 |
| 13.03.2026 | 304,00 | 307,00 | 296,50 | 303,00 | -0,33% | 64.357,00 |
| 12.03.2026 | 298,00 | 304,00 | 283,50 | 304,00 | 1,33% | 207.767,00 |
| 11.03.2026 | 307,00 | 307,00 | 298,00 | 300,00 | -1,48% | 110.962,00 |
| 10.03.2026 | 302,50 | 315,50 | 302,50 | 304,50 | 1,50% | 197.481,00 |
| 09.03.2026 | 305,50 | 305,50 | 294,00 | 300,00 | -2,76% | 84.954,00 |
| 06.03.2026 | 298,00 | 311,50 | 298,00 | 308,50 | 3,70% | 69.680,00 |
| 05.03.2026 | 306,00 | 306,00 | 296,50 | 297,50 | -2,78% | 56.602,00 |
| 04.03.2026 | 295,50 | 307,50 | 295,00 | 306,00 | 2,68% | 34.921,00 |
| 03.03.2026 | 308,00 | 308,00 | 295,00 | 298,00 | -3,56% | 165.098,00 |
| 02.03.2026 | 315,50 | 331,00 | 307,50 | 309,00 | -0,64% | 119.124,00 |
| 27.02.2026 | 311,00 | 314,00 | 304,00 | 311,00 | -0,32% | 139.803,00 |
| 26.02.2026 | 310,50 | 313,00 | 303,00 | 312,00 | 0,65% | 64.425,00 |
| 25.02.2026 | 315,00 | 320,50 | 307,50 | 310,00 | -0,64% | 122.536,00 |
| 24.02.2026 | 314,00 | 314,50 | 308,00 | 312,00 | -0,79% | 84.650,00 |
| 23.02.2026 | 324,50 | 324,50 | 310,50 | 314,50 | -0,79% | 58.065,00 |
| 20.02.2026 | 322,50 | 324,00 | 310,50 | 317,00 | -1,71% | 73.924,00 |