24,500€
-0,41%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 11.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 10.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 09.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | - |
| 08.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,21% | - |
| 05.12.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,63% | - |
| 04.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,06% | - |
| 03.12.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 1,29% | - |
| 02.12.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -0,85% | - |
| 01.12.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | - |
| 28.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 5,86% | - |
| 27.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 26.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,13% | - |
| 25.11.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,56% | - |
| 24.11.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 21.11.2025 | 22,75 | 22,75 | 22,60 | 22,60 | -5,04% | 50,00 |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 19.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,64% | - |
| 18.11.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -4,27% | - |
| 17.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,96% | - |
| 14.11.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | - |
| 13.11.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -2,12% | - |
| 12.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 11.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 10.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 50,00 |
| 07.11.2025 | 25,95 | 26,00 | 25,95 | 26,00 | -0,76% | 100,00 |
| 06.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,06% | - |
| 05.11.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -1,11% | - |
| 04.11.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -1,46% | - |
| 03.11.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -1,44% | - |
| 31.10.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,54% | - |
| 30.10.2025 | 28,45 | 28,45 | 28,00 | 28,00 | -4,27% | - |
| 29.10.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,18% | - |
| 28.10.2025 | 29,45 | 29,60 | 29,45 | 29,60 | 0,17% | 35,00 |
| 27.10.2025 | 30,55 | 30,55 | 29,55 | 29,55 | -3,27% | - |
| 24.10.2025 | 28,40 | 30,55 | 28,40 | 30,55 | 11,29% | 1.600,00 |
| 23.10.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,48% | - |
| 22.10.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,93% | - |
| 21.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,19% | - |
| 20.10.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 1,13% | - |
| 17.10.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,31% | - |
| 16.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,92% | - |
| 15.10.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,37% | - |
| 14.10.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,93% | - |
| 13.10.2025 | 27,75 | 27,75 | 26,90 | 26,90 | -2,18% | 30,00 |
| 10.10.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -2,31% | - |
| 09.10.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 3,68% | - |
| 08.10.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,91% | - |
| 07.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 06.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -4,38% | - |
| 03.10.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 02.10.2025 | 28,45 | 28,55 | 28,45 | 28,55 | 1,06% | - |
| 01.10.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,89% | - |
| 30.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 29.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 26.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 30,00 |
| 25.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,50% | - |
| 24.09.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -2,76% | - |
| 23.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | - |
| 22.09.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 19.09.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 3,92% | - |
| 18.09.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -4,24% | - |
| 17.09.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,66% | 15,00 |
| 16.09.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,98% | - |
| 15.09.2025 | 30,75 | 30,95 | 30,75 | 30,75 | 0,99% | 3,00 |
| 12.09.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 4,46% | - |
| 11.09.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,68% | - |
| 10.09.2025 | 29,00 | 29,35 | 29,00 | 29,35 | 3,16% | - |
| 09.09.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,52% | - |
| 08.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 05.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,26% | - |
| 04.09.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | - |
| 03.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,71% | - |
| 02.09.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,72% | - |
| 01.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,71% | - |
| 29.08.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 1,44% | - |
| 28.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 27.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 26.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,73% | - |
| 25.08.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 2,99% | - |
| 22.08.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,65% | - |
| 21.08.2025 | 27,23 | 27,43 | 26,90 | 26,93 | -0,46% | - |
| 20.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,73% | - |
| 19.08.2025 | 27,40 | 27,40 | 27,25 | 27,25 | 0,00% | 300,00 |
| 18.08.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,98% | - |
| 15.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,91% | - |
| 14.08.2025 | 27,35 | 27,55 | 27,35 | 27,55 | 0,55% | 140,00 |
| 13.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 12.08.2025 | 27,70 | 27,70 | 27,60 | 27,60 | -1,78% | 10,00 |
| 11.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,75% | - |
| 08.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 07.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,70% | - |
| 06.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,52% | - |
| 05.08.2025 | 28,45 | 28,85 | 28,45 | 28,85 | 1,58% | - |
| 04.08.2025 | 28,10 | 28,40 | 28,10 | 28,40 | 1,25% | - |
| 01.08.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -2,77% | - |
| 31.07.2025 | 28,45 | 28,85 | 28,45 | 28,85 | 0,52% | 200,00 |
| 30.07.2025 | 28,65 | 28,70 | 28,65 | 28,70 | -3,04% | 201,00 |
| 29.07.2025 | 29,25 | 29,60 | 29,25 | 29,60 | 1,54% | 4,00 |
| 28.07.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -2,02% | - |