34,450€
0,44%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 34,38 | 34,48 | 33,93 | 34,43 | 0,36% | 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 |
| 16.04.2025 | 33,55 | 33,55 | 32,85 | 32,85 | -3,67% | 703,00 |
| 15.04.2025 | 33,95 | 34,35 | 33,90 | 34,10 | 1,49% | 60,00 |
| 14.04.2025 | 33,25 | 33,60 | 33,25 | 33,60 | 1,51% | 171,00 |
| 11.04.2025 | 33,30 | 33,30 | 32,20 | 33,10 | 2,16% | 355,00 |
| 10.04.2025 | 34,30 | 34,50 | 32,40 | 32,40 | 1,73% | 534,00 |
| 09.04.2025 | 32,00 | 32,00 | 31,60 | 31,85 | -4,21% | 663,00 |
| 08.04.2025 | 32,80 | 33,50 | 32,80 | 33,25 | 3,26% | 851,00 |
| 07.04.2025 | 30,95 | 32,20 | 30,00 | 32,20 | -1,08% | 1.694,00 |
| 04.04.2025 | 35,35 | 35,35 | 32,45 | 32,55 | -10,58% | 290,00 |
| 03.04.2025 | 35,70 | 36,40 | 35,70 | 36,40 | 0,28% | 51,00 |
| 02.04.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,89% | 5,00 |
| 01.04.2025 | 37,25 | 37,25 | 37,00 | 37,00 | 4,23% | 107,00 |
| 31.03.2025 | 35,85 | 35,85 | 35,45 | 35,50 | -3,53% | 237,00 |
| 28.03.2025 | 36,55 | 36,80 | 36,55 | 36,80 | 0,00% | 367,00 |
| 27.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,67% | 92,00 |
| 26.03.2025 | 37,25 | 37,45 | 37,05 | 37,05 | -1,98% | 12,00 |
| 25.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,67% | 65,00 |
| 24.03.2025 | 38,30 | 38,30 | 37,55 | 37,55 | -0,79% | 79,00 |
| 21.03.2025 | 37,45 | 38,05 | 37,45 | 37,85 | -1,17% | 89,00 |
| 20.03.2025 | 38,25 | 39,15 | 37,95 | 38,30 | -0,13% | 256,00 |
| 19.03.2025 | 38,80 | 39,50 | 38,05 | 38,35 | -0,78% | 122,00 |
| 18.03.2025 | 40,05 | 40,05 | 38,65 | 38,65 | -2,77% | 1.061,00 |
| 17.03.2025 | 40,35 | 40,35 | 37,65 | 39,75 | -1,61% | 1.488,00 |
| 14.03.2025 | 40,20 | 40,55 | 39,50 | 40,40 | 4,53% | 156,00 |
| 13.03.2025 | 38,40 | 38,80 | 38,20 | 38,65 | 0,13% | 154,00 |
| 12.03.2025 | 37,85 | 38,60 | 37,50 | 38,60 | 1,05% | 231,00 |
| 11.03.2025 | 38,55 | 38,55 | 38,20 | 38,20 | 0,39% | 157,00 |
| 10.03.2025 | 38,20 | 38,20 | 38,00 | 38,05 | -1,42% | 211,00 |
| 07.03.2025 | 38,50 | 38,70 | 38,25 | 38,60 | -0,90% | 66,00 |
| 06.03.2025 | 38,30 | 39,15 | 38,05 | 38,95 | 2,50% | 611,00 |
| 05.03.2025 | 37,55 | 38,00 | 37,40 | 38,00 | 3,12% | 338,00 |
| 04.03.2025 | 36,90 | 36,95 | 35,90 | 36,85 | -1,21% | 394,00 |
| 03.03.2025 | 35,65 | 37,30 | 35,45 | 37,30 | 11,68% | 444,00 |
| 28.02.2025 | 34,25 | 34,50 | 33,40 | 33,40 | -2,91% | 773,00 |
| 27.02.2025 | 34,55 | 34,93 | 34,25 | 34,40 | -1,01% | - |
| 26.02.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 1,46% | 1,00 |
| 25.02.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 2,09% | 1,00 |