23,160€
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 21,70 | 23,16 | 21,64 | 23,16 | 8,63% | 491,00 |
| 28.10.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -2,38% | - |
| 27.10.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,18% | - |
| 26.10.2026 | 22,02 | 22,02 | 21,88 | 21,88 | -0,27% | - |
| 23.10.2026 | 22,36 | 22,43 | 21,84 | 21,94 | -1,61% | - |
| 22.10.2026 | 22,40 | 22,80 | 22,21 | 22,30 | -0,22% | - |
| 21.10.2026 | 22,11 | 22,71 | 21,68 | 22,35 | 1,04% | - |
| 20.10.2026 | 22,42 | 22,50 | 21,81 | 22,12 | -2,51% | - |
| 19.10.2026 | 23,19 | 23,19 | 22,40 | 22,69 | 0,22% | - |
| 16.10.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,80% | - |
| 15.10.2026 | 21,94 | 22,46 | 21,94 | 22,46 | 4,76% | 62,00 |
| 14.10.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -2,19% | - |
| 13.10.2026 | 21,36 | 21,92 | 21,36 | 21,92 | 4,58% | - |
| 12.10.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -0,47% | - |
| 09.10.2026 | 21,08 | 21,08 | 21,06 | 21,06 | 0,00% | - |
| 08.10.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -0,57% | - |
| 07.10.2026 | 21,80 | 21,80 | 21,18 | 21,18 | -4,51% | - |
| 06.10.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 1,74% | - |
| 05.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,27% | - |
| 02.10.2026 | 21,28 | 21,86 | 21,28 | 21,86 | 3,11% | - |
| 01.10.2026 | 21,14 | 21,20 | 21,14 | 21,20 | -2,30% | - |
| 30.09.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 8,39% | - |
| 29.09.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -0,50% | - |
| 28.09.2026 | 20,40 | 20,40 | 20,12 | 20,12 | -1,85% | - |
| 25.09.2026 | 20,32 | 20,50 | 20,32 | 20,50 | 0,29% | - |
| 24.09.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,39% | - |
| 23.09.2026 | 20,74 | 20,74 | 20,52 | 20,52 | -1,06% | - |
| 22.09.2026 | 20,46 | 20,74 | 20,46 | 20,74 | 2,57% | - |
| 21.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -2,88% | - |
| 18.09.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 3,27% | - |
| 17.09.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,90% | - |
| 16.09.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 0,91% | - |
| 15.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,98% | 55,00 |
| 14.09.2026 | 20,14 | 20,62 | 20,14 | 20,62 | 0,49% | 2,00 |
| 11.09.2026 | 20,72 | 20,72 | 20,52 | 20,52 | -1,63% | 3,00 |
| 10.09.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,19% | - |
| 09.09.2026 | 20,74 | 20,82 | 20,74 | 20,82 | 2,56% | - |
| 08.09.2026 | 20,62 | 20,62 | 20,30 | 20,30 | -3,52% | 18,00 |
| 07.09.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -0,38% | - |
| 04.09.2026 | 21,04 | 21,12 | 21,04 | 21,12 | 4,45% | 15,00 |
| 03.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 0,50% | - |
| 02.09.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -1,57% | - |
| 01.09.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -1,92% | - |
| 31.08.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -4,75% | - |
| 28.08.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 4,89% | 13,00 |
| 27.08.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,29% | - |
| 26.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 3,90% | - |
| 25.08.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,86% | - |
| 24.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,83% | - |
| 21.08.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 2,57% | - |
| 20.08.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -3,62% | - |
| 19.08.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -0,76% | 1,00 |
| 18.08.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 0,19% | - |
| 17.08.2026 | 21,44 | 21,44 | 21,14 | 21,14 | 4,14% | 10,00 |
| 14.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -2,59% | - |
| 13.08.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,77% | - |
| 12.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 0,10% | - |
| 11.08.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 0,49% | - |
| 10.08.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,39% | - |
| 07.08.2026 | 19,65 | 20,48 | 19,65 | 20,48 | 5,40% | 106,00 |
| 06.08.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,77% | - |
| 05.08.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 4,11% | - |
| 04.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,32% | - |
| 03.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,00% | - |
| 31.07.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,64% | - |
| 30.07.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -1,05% | - |
| 29.07.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 3,20% | - |
| 28.07.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -1,34% | - |
| 27.07.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,05% | - |
| 24.07.2026 | 18,48 | 18,84 | 18,42 | 18,69 | 0,73% | - |
| 23.07.2026 | 19,09 | 19,14 | 18,48 | 18,56 | -2,90% | - |
| 22.07.2026 | 18,47 | 19,21 | 18,46 | 19,11 | 3,94% | - |
| 21.07.2026 | 18,36 | 18,67 | 18,19 | 18,39 | 2,05% | - |
| 20.07.2026 | 19,53 | 19,60 | 17,66 | 18,02 | -8,92% | - |
| 17.07.2026 | 18,50 | 20,11 | 18,50 | 19,78 | 4,55% | - |
| 16.07.2026 | 19,23 | 19,37 | 18,69 | 18,92 | -1,07% | - |
| 15.07.2026 | 19,02 | 19,15 | 18,42 | 19,13 | 0,05% | - |
| 14.07.2026 | 19,10 | 19,28 | 18,89 | 19,12 | -0,73% | - |
| 13.07.2026 | 19,33 | 19,49 | 19,15 | 19,26 | -0,80% | - |
| 10.07.2026 | 19,55 | 19,71 | 19,31 | 19,41 | 0,10% | - |
| 09.07.2026 | 19,57 | 19,69 | 19,23 | 19,39 | -0,05% | - |
| 08.07.2026 | 19,70 | 19,71 | 18,93 | 19,40 | -2,09% | - |
| 07.07.2026 | 19,99 | 20,33 | 19,67 | 19,82 | -0,60% | - |
| 06.07.2026 | 19,91 | 20,34 | 19,63 | 19,94 | 0,20% | - |
| 03.07.2026 | 20,18 | 20,27 | 19,90 | 19,90 | -1,22% | - |
| 02.07.2026 | 18,99 | 20,34 | 18,86 | 20,14 | 6,06% | - |