254,838SEK
-0,53%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 242,00 | 256,40 | 241,20 | 256,20 | 6,13% | 224.031,00 |
| 28.10.2026 | 238,20 | 242,00 | 236,80 | 241,40 | 1,34% | 55.388,00 |
| 27.10.2026 | 246,20 | 246,20 | 237,20 | 238,20 | -3,25% | 47.585,00 |
| 26.10.2026 | 244,60 | 248,40 | 242,20 | 246,20 | 0,33% | 197.909,00 |
| 23.10.2026 | 249,00 | 249,60 | 243,60 | 245,40 | -1,05% | 36.094,00 |
| 22.10.2026 | 251,40 | 253,60 | 246,80 | 248,00 | -1,35% | 109.570,00 |
| 21.10.2026 | 244,80 | 252,40 | 240,20 | 251,40 | 2,20% | 39.983,00 |
| 20.10.2026 | 251,00 | 251,00 | 242,20 | 246,00 | -1,99% | 58.737,00 |
| 19.10.2026 | 259,00 | 259,00 | 249,00 | 251,00 | -3,09% | 55.356,00 |
| 16.10.2026 | 255,00 | 261,60 | 255,00 | 259,00 | 2,45% | 73.259,00 |
| 15.10.2026 | 250,00 | 254,40 | 245,60 | 252,80 | 1,20% | 103.676,00 |
| 14.10.2026 | 241,60 | 252,00 | 241,60 | 249,80 | 3,65% | 35.487,00 |
| 13.10.2026 | 241,40 | 249,00 | 238,60 | 241,00 | -0,17% | 49.065,00 |
| 12.10.2026 | 237,60 | 243,00 | 237,60 | 241,40 | 1,68% | 77.855,00 |
| 09.10.2026 | 236,20 | 241,60 | 235,80 | 237,40 | 0,51% | 77.393,00 |
| 08.10.2026 | 237,80 | 240,40 | 231,80 | 236,20 | -0,76% | 56.949,00 |
| 07.10.2026 | 249,20 | 249,20 | 238,00 | 238,00 | -4,26% | 72.262,00 |
| 06.10.2026 | 250,60 | 253,20 | 247,60 | 248,60 | -0,88% | 45.598,00 |
| 05.10.2026 | 248,00 | 251,40 | 245,60 | 250,80 | 1,05% | 29.613,00 |
| 02.10.2026 | 241,40 | 248,80 | 238,00 | 248,20 | 2,56% | 89.114,00 |
| 01.10.2026 | 249,80 | 249,80 | 238,40 | 242,00 | -0,08% | 47.341,00 |
| 30.09.2026 | 247,20 | 249,00 | 241,20 | 242,20 | -1,86% | 64.438,00 |
| 29.09.2026 | 227,80 | 251,60 | 226,60 | 246,80 | 8,25% | 136.975,00 |
| 28.09.2026 | 231,80 | 233,80 | 227,20 | 228,00 | -1,64% | 59.777,00 |
| 25.09.2026 | 228,20 | 233,40 | 228,00 | 231,80 | 0,96% | 39.509,00 |
| 24.09.2026 | 233,80 | 233,80 | 228,00 | 229,60 | -1,80% | 49.334,00 |
| 23.09.2026 | 234,60 | 238,20 | 230,00 | 233,80 | -0,51% | 55.473,00 |
| 22.09.2026 | 233,60 | 242,20 | 232,60 | 235,00 | 1,12% | 76.528,00 |
| 21.09.2026 | 228,80 | 232,80 | 228,60 | 232,40 | 1,57% | 35.124,00 |
| 18.09.2026 | 237,20 | 239,00 | 228,80 | 228,80 | -3,38% | 120.071,00 |
| 17.09.2026 | 229,40 | 238,00 | 229,40 | 236,80 | 3,59% | 55.499,00 |
| 16.09.2026 | 222,00 | 228,60 | 221,00 | 228,60 | 1,06% | 44.268,00 |
| 15.09.2026 | 223,40 | 228,00 | 222,20 | 226,20 | 0,62% | 48.057,00 |
| 14.09.2026 | 231,20 | 233,00 | 223,60 | 224,80 | -1,83% | 63.139,00 |
| 11.09.2026 | 235,60 | 235,60 | 226,20 | 229,00 | -2,14% | 95.212,00 |
| 10.09.2026 | 235,20 | 236,80 | 231,20 | 234,00 | 0,00% | 33.850,00 |
| 09.09.2026 | 233,20 | 235,20 | 229,80 | 234,00 | 0,09% | 65.074,00 |
| 08.09.2026 | 231,60 | 236,60 | 228,80 | 233,80 | 1,65% | 85.039,00 |
| 07.09.2026 | 236,20 | 243,00 | 230,00 | 230,00 | -2,62% | 95.382,00 |
| 04.09.2026 | 235,40 | 241,20 | 235,20 | 236,20 | 0,43% | 110.146,00 |
| 03.09.2026 | 227,00 | 236,40 | 224,00 | 235,20 | 3,61% | 129.777,00 |
| 02.09.2026 | 226,00 | 229,40 | 224,20 | 227,00 | 0,44% | 62.836,00 |
| 01.09.2026 | 227,60 | 228,60 | 224,00 | 226,00 | -1,40% | 50.160,00 |
| 31.08.2026 | 235,20 | 236,40 | 229,00 | 229,20 | -1,97% | 102.838,00 |
| 28.08.2026 | 241,80 | 244,60 | 233,40 | 233,80 | -2,75% | 112.581,00 |
| 27.08.2026 | 235,20 | 242,00 | 235,20 | 240,40 | 3,89% | 134.140,00 |
| 26.08.2026 | 231,00 | 233,20 | 228,20 | 231,40 | 0,00% | 23.645,00 |
| 25.08.2026 | 223,00 | 232,40 | 223,00 | 231,40 | 3,95% | 32.678,00 |
| 24.08.2026 | 227,60 | 227,60 | 222,60 | 222,60 | -2,20% | 29.362,00 |
| 21.08.2026 | 228,60 | 230,00 | 226,60 | 227,60 | -1,73% | 32.185,00 |
| 20.08.2026 | 225,00 | 232,20 | 223,20 | 231,60 | 2,93% | 394.654,00 |
| 19.08.2026 | 232,00 | 232,20 | 224,40 | 225,00 | -2,43% | 36.818,00 |
| 18.08.2026 | 235,00 | 235,80 | 229,60 | 230,60 | -2,29% | 56.487,00 |
| 17.08.2026 | 240,80 | 241,00 | 233,60 | 236,00 | -1,99% | 106.603,00 |
| 14.08.2026 | 237,40 | 247,40 | 235,40 | 240,80 | 6,93% | 136.961,00 |
| 13.08.2026 | 230,20 | 233,20 | 225,20 | 225,20 | -2,26% | 54.140,00 |
| 12.08.2026 | 229,00 | 234,60 | 226,40 | 230,40 | 0,70% | 60.946,00 |
| 11.08.2026 | 228,40 | 233,80 | 227,80 | 228,80 | 0,18% | 53.439,00 |
| 10.08.2026 | 227,00 | 228,80 | 222,00 | 228,40 | 0,62% | 65.965,00 |
| 07.08.2026 | 217,60 | 229,20 | 217,40 | 227,00 | 4,42% | 87.582,00 |
| 06.08.2026 | 215,00 | 221,00 | 213,80 | 217,40 | 1,59% | 125.067,00 |
| 05.08.2026 | 218,40 | 220,00 | 213,60 | 214,00 | -1,83% | 57.846,00 |
| 04.08.2026 | 211,60 | 220,80 | 211,60 | 218,00 | 3,81% | 114.689,00 |
| 03.08.2026 | 208,00 | 213,00 | 208,00 | 210,00 | 1,06% | 52.625,00 |
| 31.07.2026 | 208,20 | 214,00 | 207,60 | 207,80 | -0,19% | 45.719,00 |
| 30.07.2026 | 210,40 | 211,80 | 206,80 | 208,20 | -0,76% | 31.869,00 |
| 29.07.2026 | 213,80 | 215,00 | 208,00 | 209,80 | -1,69% | 49.272,00 |
| 28.07.2026 | 205,60 | 216,20 | 204,80 | 213,40 | 3,69% | 65.230,00 |
| 27.07.2026 | 201,00 | 208,40 | 201,00 | 205,80 | -0,10% | 56.894,00 |
| 24.07.2026 | 204,00 | 208,00 | 204,00 | 206,00 | 0,68% | 48.008,00 |
| 23.07.2026 | 210,80 | 210,80 | 204,60 | 204,60 | -3,40% | 56.442,00 |
| 22.07.2026 | 207,80 | 212,80 | 204,60 | 211,80 | 3,52% | 76.302,00 |
| 21.07.2026 | 202,00 | 205,60 | 201,00 | 204,60 | 1,29% | 93.756,00 |
| 20.07.2026 | 217,00 | 218,60 | 194,60 | 202,00 | -6,31% | 208.275,00 |
| 17.07.2026 | 210,00 | 222,00 | 204,60 | 215,60 | 4,15% | 180.486,00 |
| 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 |