33,525€
0,98%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 33,70 | 33,70 | 33,55 | 33,55 | -2,33% | 26,00 |
| 21.02.2025 | 34,25 | 34,35 | 34,25 | 34,35 | 1,78% | 275,00 |
| 20.02.2025 | 33,65 | 33,75 | 33,65 | 33,75 | 1,66% | 28,00 |
| 19.02.2025 | 33,45 | 33,45 | 33,20 | 33,20 | -0,75% | 6,00 |
| 18.02.2025 | 32,65 | 33,65 | 32,65 | 33,45 | 2,76% | 148,00 |
| 17.02.2025 | 31,60 | 32,55 | 31,55 | 32,55 | 7,07% | 230,00 |
| 14.02.2025 | 30,68 | 30,90 | 30,10 | 30,40 | -2,25% | - |
| 13.02.2025 | 31,05 | 31,20 | 31,05 | 31,10 | 5,25% | 23,00 |
| 12.02.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | 1,00 |
| 11.02.2025 | 29,80 | 29,80 | 29,65 | 29,65 | 0,34% | 20,00 |
| 10.02.2025 | 29,40 | 29,60 | 29,10 | 29,55 | 0,68% | 1.041,00 |
| 07.02.2025 | 29,40 | 29,70 | 29,35 | 29,35 | 0,17% | 601,00 |
| 06.02.2025 | 29,50 | 29,55 | 29,30 | 29,30 | -0,34% | 55,00 |
| 05.02.2025 | 29,25 | 29,50 | 29,25 | 29,40 | -1,67% | 183,00 |
| 04.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | 34,00 |
| 03.02.2025 | 28,05 | 29,80 | 28,05 | 29,70 | 1,19% | 610,00 |
| 31.01.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 1,03% | 100,00 |
| 30.01.2025 | 29,00 | 29,05 | 29,00 | 29,05 | 1,04% | 70,00 |
| 29.01.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -0,35% | 12,00 |
| 28.01.2025 | 28,15 | 28,85 | 28,15 | 28,85 | 3,04% | 529,00 |
| 27.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,61% | 5,00 |
| 24.01.2025 | 29,20 | 29,20 | 28,75 | 28,75 | -2,21% | 17,00 |
| 23.01.2025 | 28,70 | 29,40 | 28,60 | 29,40 | 2,26% | 84,00 |
| 22.01.2025 | 28,35 | 28,85 | 28,35 | 28,75 | 1,41% | 63,00 |
| 21.01.2025 | 24,65 | 28,35 | 24,65 | 28,35 | 16,55% | 30,00 |
| 20.01.2025 | 24,58 | 24,80 | 24,10 | 24,33 | 0,31% | - |
| 17.01.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 1,25% | 150,00 |
| 16.01.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | 1,00 |
| 15.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,63% | 2,00 |
| 14.01.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,85% | 416,00 |
| 13.01.2025 | 23,60 | 23,60 | 23,55 | 23,55 | -0,63% | 4,00 |
| 10.01.2025 | 23,68 | 23,93 | 23,48 | 23,70 | 0,21% | - |
| 09.01.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | 7,00 |
| 08.01.2025 | 23,25 | 23,73 | 23,18 | 23,65 | 2,38% | - |
| 07.01.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,28% | 20,00 |
| 06.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,96% | 1,00 |
| 03.01.2025 | 23,35 | 23,35 | 22,95 | 22,95 | -3,37% | 141,00 |
| 02.01.2025 | 24,30 | 24,30 | 23,75 | 23,75 | -0,11% | 548,00 |
| 30.12.2024 | 23,88 | 23,88 | 23,63 | 23,78 | -0,73% | - |
| 27.12.2024 | 24,03 | 24,33 | 23,85 | 23,95 | -1,24% | - |
| 23.12.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 1,89% | 25,00 |
| 20.12.2024 | 23,88 | 23,98 | 23,28 | 23,80 | -0,94% | - |
| 19.12.2024 | 23,28 | 24,08 | 23,28 | 24,03 | 2,89% | - |
| 18.12.2024 | 23,18 | 23,88 | 23,18 | 23,35 | 0,43% | - |