28,625€
0,44%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,00% | 100,00 |
| 24.07.2025 | 29,70 | 29,70 | 29,35 | 29,35 | 0,86% | 288,00 |
| 23.07.2025 | 29,15 | 29,40 | 29,05 | 29,10 | 0,69% | 772,00 |
| 22.07.2025 | 30,00 | 30,00 | 28,65 | 28,90 | -4,15% | 390,00 |
| 21.07.2025 | 30,90 | 30,90 | 30,15 | 30,15 | -6,51% | 289,00 |
| 18.07.2025 | 33,45 | 33,45 | 32,25 | 32,25 | -5,70% | 195,00 |
| 17.07.2025 | 34,25 | 34,25 | 34,20 | 34,20 | -0,29% | 36,00 |
| 16.07.2025 | 33,53 | 34,33 | 33,43 | 34,30 | -0,29% | - |
| 15.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 1,00 |
| 14.07.2025 | 35,15 | 35,15 | 34,80 | 34,80 | -1,69% | 35,00 |
| 11.07.2025 | 35,55 | 35,55 | 35,40 | 35,40 | 1,87% | 42,00 |
| 10.07.2025 | 34,65 | 35,00 | 34,35 | 34,75 | 5,30% | 1.177,00 |
| 09.07.2025 | 32,95 | 33,35 | 32,95 | 33,00 | 0,46% | 132,00 |
| 08.07.2025 | 33,60 | 33,60 | 32,50 | 32,85 | -2,38% | 496,00 |
| 07.07.2025 | 33,40 | 33,65 | 33,40 | 33,65 | 0,60% | 535,00 |
| 04.07.2025 | 32,90 | 33,50 | 32,90 | 33,45 | 1,67% | 21,00 |
| 03.07.2025 | 32,65 | 32,95 | 32,65 | 32,90 | 0,30% | 59,00 |
| 02.07.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 0,46% | 107,00 |
| 01.07.2025 | 32,15 | 32,65 | 32,15 | 32,65 | 1,87% | 63,00 |
| 30.06.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,79% | 100,00 |
| 27.06.2025 | 31,65 | 31,80 | 31,65 | 31,80 | -0,47% | 4,00 |
| 26.06.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 2,24% | 117,00 |
| 25.06.2025 | 30,95 | 31,25 | 30,70 | 31,25 | 0,00% | 281,00 |
| 24.06.2025 | 30,85 | 31,25 | 30,80 | 31,25 | 3,48% | 102,00 |
| 23.06.2025 | 30,80 | 30,80 | 29,70 | 30,20 | -3,05% | 219,00 |
| 20.06.2025 | 30,70 | 31,15 | 30,65 | 31,15 | 2,47% | 503,00 |
| 19.06.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 4,83% | 106,00 |
| 18.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 8,00 |
| 17.06.2025 | 29,60 | 29,95 | 29,60 | 29,60 | -1,82% | 25,00 |
| 16.06.2025 | 29,45 | 30,25 | 29,45 | 30,15 | 4,33% | 280,00 |
| 13.06.2025 | 29,20 | 29,20 | 28,90 | 28,90 | -2,03% | 355,00 |
| 12.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -2,80% | 100,00 |
| 11.06.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -1,14% | 17,00 |
| 10.06.2025 | 31,20 | 31,50 | 30,70 | 30,70 | -3,61% | 300,00 |
| 09.06.2025 | 32,55 | 32,55 | 31,85 | 31,85 | -1,55% | 506,00 |
| 06.06.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -0,31% | 82,00 |
| 05.06.2025 | 32,45 | 32,60 | 32,40 | 32,45 | 0,15% | 1.057,00 |
| 04.06.2025 | 32,80 | 32,80 | 32,40 | 32,40 | 0,62% | 128,00 |
| 03.06.2025 | 33,35 | 33,35 | 32,20 | 32,20 | -2,87% | 235,00 |
| 02.06.2025 | 33,60 | 33,60 | 32,00 | 33,15 | 1,69% | 1.458,00 |
| 30.05.2025 | 33,50 | 33,50 | 32,60 | 32,60 | -3,69% | 1.434,00 |
| 29.05.2025 | 33,50 | 33,85 | 33,50 | 33,85 | 1,04% | 140,00 |
| 28.05.2025 | 32,95 | 33,90 | 32,95 | 33,50 | 1,67% | 14,00 |
| 27.05.2025 | 33,00 | 33,40 | 32,95 | 32,95 | 0,46% | 347,00 |
| 26.05.2025 | 33,15 | 33,90 | 32,80 | 32,80 | -2,24% | 485,00 |
| 23.05.2025 | 33,65 | 33,65 | 33,55 | 33,55 | 0,30% | 106,00 |
| 22.05.2025 | 33,95 | 33,95 | 33,45 | 33,45 | -0,59% | 4,00 |
| 21.05.2025 | 33,20 | 33,70 | 33,20 | 33,65 | 3,06% | 6,00 |
| 20.05.2025 | 34,30 | 34,30 | 32,65 | 32,65 | -1,95% | 36,00 |
| 19.05.2025 | 33,40 | 33,40 | 33,30 | 33,30 | -0,75% | 95,00 |
| 16.05.2025 | 33,55 | 33,68 | 33,10 | 33,55 | 1,05% | - |
| 15.05.2025 | 32,80 | 33,20 | 32,75 | 33,20 | 1,07% | 7,00 |
| 14.05.2025 | 32,80 | 32,85 | 32,80 | 32,85 | -1,05% | 58,00 |
| 13.05.2025 | 33,45 | 33,50 | 33,20 | 33,20 | -2,64% | 47,00 |
| 12.05.2025 | 33,85 | 34,10 | 33,85 | 34,10 | 5,41% | 101,00 |
| 09.05.2025 | 32,40 | 32,40 | 32,35 | 32,35 | -2,19% | 51,00 |
| 08.05.2025 | 33,53 | 33,53 | 32,80 | 33,08 | 3,04% | - |
| 07.05.2025 | 33,90 | 33,90 | 31,85 | 32,10 | -8,55% | 6,00 |
| 06.05.2025 | 36,15 | 36,15 | 35,10 | 35,10 | -3,31% | 105,00 |
| 05.05.2025 | 36,70 | 36,85 | 36,30 | 36,30 | 0,69% | 342,00 |
| 02.05.2025 | 35,30 | 36,05 | 35,20 | 36,05 | 2,71% | 164,00 |
| 30.04.2025 | 34,95 | 35,10 | 34,95 | 35,10 | 1,15% | 21,00 |
| 29.04.2025 | 34,50 | 34,70 | 34,50 | 34,70 | 1,31% | 105,00 |
| 28.04.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,44% | 200,00 |
| 25.04.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | 83,00 |
| 24.04.2025 | 33,10 | 34,10 | 33,10 | 34,00 | 1,49% | 30,00 |
| 23.04.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,30% | 140,00 |
| 22.04.2025 | 33,10 | 33,40 | 32,30 | 33,40 | 0,75% | 67,00 |
| 17.04.2025 | 32,75 | 33,15 | 32,75 | 33,15 | 0,91% | 2,00 |