24,650€
-1,20%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,20 | 25,20 | 24,90 | 25,00 | 0,40% | 128,00 |
| 11.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,43% | 55,00 |
| 10.12.2025 | 24,50 | 24,65 | 24,50 | 24,55 | -1,21% | 17,00 |
| 09.12.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 2,05% | 172,00 |
| 08.12.2025 | 24,40 | 24,65 | 24,35 | 24,35 | 1,25% | 52,00 |
| 05.12.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | 200,00 |
| 04.12.2025 | 24,15 | 24,15 | 24,05 | 24,05 | 0,63% | 152,00 |
| 03.12.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,63% | 376,00 |
| 02.12.2025 | 23,50 | 23,85 | 23,50 | 23,75 | 0,21% | 509,00 |
| 01.12.2025 | 23,70 | 23,70 | 23,30 | 23,70 | -0,42% | 729,00 |
| 28.11.2025 | 23,65 | 23,80 | 23,40 | 23,80 | 0,21% | 475,00 |
| 27.11.2025 | 22,80 | 23,75 | 22,80 | 23,75 | 6,26% | 150,00 |
| 26.11.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 1,82% | 335,00 |
| 25.11.2025 | 22,38 | 22,53 | 21,58 | 21,95 | -1,13% | - |
| 24.11.2025 | 22,50 | 22,50 | 22,20 | 22,20 | -3,06% | 1.079,00 |
| 21.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -4,18% | 346,00 |
| 20.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | 1,00 |
| 19.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,74% | 1,00 |
| 18.11.2025 | 23,73 | 23,83 | 23,68 | 23,78 | -4,71% | - |
| 17.11.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 2,25% | 2,00 |
| 14.11.2025 | 24,90 | 24,90 | 24,40 | 24,40 | -4,69% | 191,00 |
| 13.11.2025 | 25,85 | 25,85 | 25,60 | 25,60 | 0,10% | 3,00 |
| 12.11.2025 | 26,13 | 26,23 | 25,53 | 25,58 | -1,82% | - |
| 11.11.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -2,25% | 77,00 |
| 10.11.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 0,00% | 6,00 |
| 07.11.2025 | 26,20 | 26,65 | 26,20 | 26,65 | 1,14% | 301,00 |
| 06.11.2025 | 26,30 | 26,55 | 26,30 | 26,35 | -2,23% | 62,00 |
| 05.11.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,92% | 50,00 |
| 04.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,51% | 1,00 |
| 03.11.2025 | 27,75 | 27,90 | 27,75 | 27,90 | 1,27% | 182,00 |
| 31.10.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -1,96% | 5,00 |
| 30.10.2025 | 28,05 | 28,10 | 28,05 | 28,10 | -2,43% | 356,00 |
| 29.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,87% | 103,00 |
| 28.10.2025 | 29,75 | 29,75 | 29,35 | 29,35 | -1,01% | 43,00 |
| 27.10.2025 | 30,75 | 30,75 | 29,60 | 29,65 | -3,26% | 39,00 |
| 24.10.2025 | 28,60 | 30,70 | 28,60 | 30,65 | 8,11% | 1.360,00 |
| 23.10.2025 | 27,65 | 28,45 | 27,65 | 28,35 | 2,72% | 602,00 |
| 22.10.2025 | 27,18 | 27,73 | 27,00 | 27,60 | 1,10% | - |
| 21.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | 2,00 |
| 20.10.2025 | 26,75 | 27,05 | 26,75 | 27,00 | 2,47% | 259,00 |
| 17.10.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -1,86% | 1,00 |
| 16.10.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -0,56% | 101,00 |
| 15.10.2025 | 27,25 | 27,25 | 27,00 | 27,00 | 0,00% | 19,00 |
| 14.10.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -1,10% | 767,00 |
| 13.10.2025 | 27,90 | 27,90 | 27,00 | 27,30 | -1,18% | 201,00 |
| 10.10.2025 | 27,68 | 28,78 | 27,60 | 27,63 | -0,81% | - |
| 09.10.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,54% | 1,00 |
| 08.10.2025 | 27,70 | 28,00 | 27,70 | 28,00 | 2,56% | 522,00 |
| 07.10.2025 | 27,60 | 27,60 | 24,85 | 27,30 | -0,91% | 414,00 |
| 06.10.2025 | 27,50 | 27,55 | 27,50 | 27,55 | -4,01% | 2,00 |
| 03.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,54% | 10,00 |
| 02.10.2025 | 28,85 | 29,15 | 28,85 | 29,15 | 2,64% | 116,00 |
| 01.10.2025 | 28,00 | 28,50 | 28,00 | 28,40 | -0,18% | 285,00 |
| 30.09.2025 | 28,20 | 28,50 | 28,15 | 28,45 | -1,90% | 414,00 |
| 29.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,52% | 20,00 |
| 26.09.2025 | 29,35 | 29,45 | 28,85 | 28,85 | -0,17% | 49,00 |
| 25.09.2025 | 29,95 | 29,95 | 28,85 | 28,90 | -4,15% | 152,00 |
| 24.09.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,23% | 17,00 |
| 23.09.2025 | 31,03 | 31,15 | 30,53 | 30,53 | -0,41% | - |
| 22.09.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,16% | 700,00 |
| 19.09.2025 | 30,63 | 30,75 | 30,38 | 30,70 | 0,00% | - |
| 18.09.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,40% | 33,00 |
| 17.09.2025 | 30,50 | 30,58 | 30,13 | 30,28 | -0,41% | - |
| 16.09.2025 | 30,45 | 30,45 | 30,40 | 30,40 | -0,16% | 101,00 |
| 15.09.2025 | 31,00 | 31,10 | 30,35 | 30,45 | -1,62% | 456,00 |
| 12.09.2025 | 31,00 | 31,00 | 30,85 | 30,95 | 2,31% | 279,00 |
| 11.09.2025 | 29,35 | 30,38 | 29,33 | 30,25 | 2,37% | - |
| 10.09.2025 | 29,15 | 29,78 | 29,13 | 29,55 | 1,03% | 44,00 |
| 09.09.2025 | 28,63 | 29,25 | 28,40 | 29,25 | 2,18% | 20,00 |
| 08.09.2025 | 28,73 | 28,90 | 28,08 | 28,63 | 0,44% | - |
| 05.09.2025 | 28,35 | 28,70 | 28,35 | 28,50 | 0,35% | 65,00 |
| 04.09.2025 | 28,60 | 28,65 | 28,40 | 28,40 | 0,71% | 112,00 |
| 03.09.2025 | 28,10 | 28,20 | 28,10 | 28,20 | -0,53% | 27,00 |
| 02.09.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,18% | 350,00 |
| 01.09.2025 | 28,15 | 28,45 | 28,15 | 28,40 | 0,18% | 5,00 |
| 29.08.2025 | 28,40 | 28,45 | 28,35 | 28,35 | 0,09% | 140,00 |
| 28.08.2025 | 27,98 | 28,53 | 27,93 | 28,33 | 1,89% | - |
| 27.08.2025 | 28,05 | 28,05 | 27,80 | 27,80 | -0,71% | 435,00 |
| 26.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,18% | 1,00 |
| 25.08.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,36% | 13,00 |
| 22.08.2025 | 27,20 | 27,95 | 27,20 | 27,95 | 3,33% | 72,00 |
| 21.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,92% | 32,00 |
| 20.08.2025 | 27,23 | 27,35 | 26,85 | 27,30 | 0,18% | - |
| 19.08.2025 | 27,65 | 27,75 | 27,25 | 27,25 | -0,91% | 658,00 |
| 18.08.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | 1,00 |
| 15.08.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 1,09% | 3,00 |
| 14.08.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | 500,00 |
| 13.08.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,36% | 20,00 |
| 12.08.2025 | 27,60 | 27,75 | 27,55 | 27,55 | -1,61% | 269,00 |
| 11.08.2025 | 28,30 | 28,30 | 27,80 | 28,00 | -0,53% | 429,00 |
| 08.08.2025 | 28,55 | 28,55 | 28,15 | 28,15 | -2,09% | 82,00 |
| 07.08.2025 | 28,70 | 28,75 | 28,50 | 28,75 | -0,35% | 32,00 |
| 06.08.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 0,44% | 1,00 |
| 05.08.2025 | 28,63 | 29,25 | 28,63 | 28,73 | 0,44% | - |
| 04.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,60% | 1,00 |
| 01.08.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,92% | 2,00 |
| 31.07.2025 | 28,75 | 28,80 | 28,70 | 28,70 | -0,86% | 40,00 |
| 30.07.2025 | 29,30 | 29,30 | 28,95 | 28,95 | 0,52% | 80,00 |
| 29.07.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -1,54% | 297,00 |
| 28.07.2025 | 29,85 | 29,85 | 29,25 | 29,25 | -0,34% | 508,00 |