34,250€
2,85%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 34,08 | 34,48 | 33,95 | 34,43 | 3,38% | - |
| 16.07.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -4,17% | - |
| 15.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 1,91% | - |
| 14.07.2025 | 34,95 | 34,95 | 34,10 | 34,10 | -4,21% | 15,00 |
| 11.07.2025 | 34,50 | 35,60 | 34,50 | 35,60 | 8,37% | 300,00 |
| 10.07.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -1,79% | - |
| 09.07.2025 | 32,85 | 33,45 | 32,85 | 33,45 | 0,15% | 6,00 |
| 08.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,45% | - |
| 07.07.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 1,99% | - |
| 04.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 03.07.2025 | 32,45 | 33,10 | 32,45 | 32,60 | 0,00% | 4,00 |
| 02.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,40% | - |
| 01.07.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,94% | - |
| 30.06.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 1,43% | - |
| 27.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,13% | - |
| 26.06.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -0,64% | - |
| 25.06.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 1,63% | - |
| 24.06.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 4,41% | - |
| 23.06.2025 | 30,50 | 30,50 | 29,45 | 29,45 | -2,81% | - |
| 20.06.2025 | 30,35 | 30,35 | 30,30 | 30,30 | 5,57% | 10,00 |
| 19.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -2,55% | - |
| 18.06.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 17.06.2025 | 29,85 | 29,85 | 29,40 | 29,40 | -1,51% | - |
| 16.06.2025 | 29,40 | 29,85 | 29,40 | 29,85 | -0,17% | 447,00 |
| 13.06.2025 | 29,00 | 29,90 | 29,00 | 29,90 | 1,87% | 10,00 |
| 12.06.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -3,45% | - |
| 11.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,25% | - |
| 10.06.2025 | 31,75 | 31,75 | 31,10 | 31,10 | -2,81% | - |
| 09.06.2025 | 32,30 | 32,30 | 32,00 | 32,00 | -0,85% | 310,00 |
| 06.06.2025 | 32,20 | 32,35 | 32,13 | 32,28 | -0,39% | - |
| 05.06.2025 | 32,43 | 32,73 | 32,30 | 32,40 | -7,16% | - |
| 06.05.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 9,75% | - |
| 22.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,47% | - |
| 09.04.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 32,43% | - |
| 08.11.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 07.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 06.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 05.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 30.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 28.10.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 2,87% | - |
| 25.10.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -1,74% | - |
| 24.10.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 0,88% | - |
| 23.10.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 1,11% | - |
| 22.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 8,92% | - |
| 17.10.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 1,97% | - |
| 16.10.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -1,93% | - |
| 14.10.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 3,49% | - |
| 09.10.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 2,61% | - |
| 08.10.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -1,41% | - |
| 07.10.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -6,07% | - |
| 17.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 2,68% | - |
| 16.09.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 2,85% | - |
| 12.09.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -1,58% | - |
| 11.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 10.09.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,35% | - |
| 09.09.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -2,06% | - |
| 06.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,31% | - |
| 05.09.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -5,27% | - |
| 03.09.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 2,18% | - |
| 02.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 28.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | - |
| 27.08.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 26.08.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 1,97% | - |
| 23.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -2,16% | - |
| 21.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,73% | - |
| 20.08.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 1,23% | - |
| 19.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 16.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,74% | - |
| 15.08.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,98% | - |
| 14.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 13.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 12.08.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 09.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 4,47% | - |
| 08.08.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -2,01% | - |
| 07.08.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,51% | - |
| 06.08.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,40% | - |
| 05.08.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -3,59% | - |
| 02.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,29% | - |
| 01.08.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,67% | - |
| 31.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 2,70% | - |
| 30.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,69% | - |
| 29.07.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,95% | - |
| 26.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
| 24.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,18% | - |
| 23.07.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,95% | - |
| 22.07.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -4,75% | - |
| 18.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 17.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 16.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,69% | - |
| 12.07.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 1,88% | - |
| 11.07.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 3,41% | - |
| 10.07.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,74% | - |
| 09.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 08.07.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | - |
| 05.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 2,50% | - |
| 03.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 02.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 01.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 28.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,19% | - |
| 25.06.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -2,05% | - |