18,520€
-1,38%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 19,25 | 19,25 | 18,78 | 18,78 | -1,57% | 129,00 |
| 15.07.2026 | 18,65 | 19,08 | 18,42 | 19,08 | -0,47% | 824,00 |
| 14.07.2026 | 19,13 | 19,17 | 18,94 | 19,17 | -0,88% | 65,00 |
| 13.07.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -1,48% | 12,00 |
| 10.07.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 1,71% | 2,00 |
| 09.07.2026 | 19,52 | 19,52 | 19,30 | 19,30 | -0,97% | 73,00 |
| 08.07.2026 | 19,00 | 19,64 | 18,94 | 19,49 | -2,40% | 79,00 |
| 07.07.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -0,25% | 100,00 |
| 06.07.2026 | 20,24 | 20,24 | 19,85 | 20,02 | 0,83% | 431,00 |
| 03.07.2026 | 20,19 | 20,29 | 19,85 | 19,86 | -1,81% | - |
| 02.07.2026 | 19,13 | 20,22 | 19,13 | 20,22 | 6,76% | 35,00 |
| 01.07.2026 | 18,66 | 18,94 | 18,66 | 18,94 | 1,12% | 77,00 |
| 30.06.2026 | 18,49 | 18,73 | 18,49 | 18,73 | 0,54% | 51,00 |
| 29.06.2026 | 18,64 | 18,86 | 18,37 | 18,63 | 0,87% | - |
| 26.06.2026 | 18,77 | 18,82 | 18,46 | 18,47 | -4,20% | 105,00 |
| 25.06.2026 | 18,80 | 19,28 | 18,80 | 19,28 | 0,63% | 2,00 |
| 24.06.2026 | 18,54 | 19,16 | 18,54 | 19,16 | -4,39% | 723,00 |
| 23.06.2026 | 18,82 | 20,04 | 18,82 | 20,04 | 4,10% | 794,00 |
| 22.06.2026 | 19,39 | 19,47 | 19,15 | 19,25 | -0,93% | 213,00 |
| 19.06.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -0,87% | 1,00 |
| 18.06.2026 | 19,59 | 19,60 | 19,17 | 19,60 | -0,15% | 177,00 |
| 17.06.2026 | 20,58 | 20,58 | 19,50 | 19,63 | -6,17% | 350,00 |
| 16.06.2026 | 22,00 | 22,00 | 20,92 | 20,92 | -1,51% | 6,00 |
| 15.06.2026 | 22,58 | 22,68 | 21,24 | 21,24 | -3,98% | 11,00 |
| 12.06.2026 | 22,84 | 22,84 | 21,86 | 22,12 | -4,53% | 258,00 |
| 11.06.2026 | 23,18 | 23,40 | 22,87 | 23,17 | -2,15% | - |
| 10.06.2026 | 22,98 | 23,68 | 22,98 | 23,68 | 1,02% | 253,00 |
| 09.06.2026 | 24,28 | 24,28 | 23,44 | 23,44 | -4,25% | 19,00 |
| 08.06.2026 | 24,44 | 24,50 | 24,34 | 24,48 | -0,57% | 113,00 |
| 05.06.2026 | 24,76 | 24,98 | 24,62 | 24,62 | 0,00% | 4,00 |
| 04.06.2026 | 24,88 | 24,88 | 24,54 | 24,62 | -2,07% | 453,00 |
| 03.06.2026 | 25,38 | 25,46 | 25,14 | 25,14 | -1,02% | 5,00 |
| 02.06.2026 | 25,56 | 25,56 | 25,14 | 25,40 | 1,76% | 92,00 |
| 01.06.2026 | 25,52 | 25,90 | 24,96 | 24,96 | -3,41% | 52,00 |
| 29.05.2026 | 26,04 | 26,04 | 25,58 | 25,84 | -0,69% | 23,00 |
| 28.05.2026 | 25,84 | 26,36 | 25,44 | 26,02 | -0,08% | 75,00 |
| 27.05.2026 | 25,76 | 26,58 | 25,62 | 26,04 | 1,48% | 81,00 |
| 26.05.2026 | 25,40 | 25,72 | 25,36 | 25,66 | 1,83% | 228,00 |
| 25.05.2026 | 25,18 | 25,20 | 25,18 | 25,20 | 2,44% | 2,00 |
| 22.05.2026 | 24,59 | 24,84 | 24,44 | 24,60 | 0,00% | - |
| 21.05.2026 | 24,30 | 24,66 | 24,30 | 24,60 | -0,32% | 272,00 |
| 20.05.2026 | 23,40 | 24,78 | 23,40 | 24,68 | 7,03% | 88,00 |
| 19.05.2026 | 23,56 | 23,66 | 23,06 | 23,06 | 1,41% | 74,00 |
| 18.05.2026 | 22,86 | 23,16 | 22,74 | 22,74 | -1,56% | 195,00 |
| 15.05.2026 | 23,48 | 23,82 | 23,10 | 23,10 | -2,94% | 11,00 |
| 14.05.2026 | 23,66 | 23,80 | 23,66 | 23,80 | 0,76% | 80,00 |
| 13.05.2026 | 23,18 | 23,62 | 22,74 | 23,62 | 2,16% | 39,00 |
| 12.05.2026 | 23,32 | 23,32 | 23,06 | 23,12 | -1,45% | 15,00 |
| 11.05.2026 | 22,72 | 23,46 | 22,10 | 23,46 | 2,71% | 9,00 |
| 08.05.2026 | 22,38 | 23,24 | 21,98 | 22,84 | 2,06% | 16,00 |
| 07.05.2026 | 24,22 | 24,26 | 22,36 | 22,38 | -8,43% | 248,00 |
| 06.05.2026 | 25,54 | 25,64 | 21,62 | 24,44 | -1,69% | 221,00 |
| 05.05.2026 | 24,48 | 25,10 | 24,48 | 24,86 | 1,30% | 811,00 |
| 04.05.2026 | 24,86 | 24,98 | 24,52 | 24,54 | -0,81% | 27,00 |
| 30.04.2026 | 24,42 | 24,86 | 24,36 | 24,74 | 1,31% | 1.020,00 |
| 29.04.2026 | 25,20 | 25,20 | 24,42 | 24,42 | -2,48% | 41,00 |
| 28.04.2026 | 25,81 | 25,83 | 25,02 | 25,04 | -2,95% | - |
| 27.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,54% | 2,00 |
| 24.04.2026 | 25,88 | 25,94 | 25,88 | 25,94 | -0,04% | 2,00 |
| 23.04.2026 | 25,73 | 26,55 | 25,62 | 25,95 | -1,41% | - |
| 22.04.2026 | 26,42 | 26,42 | 26,32 | 26,32 | -0,45% | 4,00 |
| 21.04.2026 | 27,10 | 27,10 | 26,44 | 26,44 | -1,78% | 156,00 |
| 20.04.2026 | 27,24 | 27,24 | 26,92 | 26,92 | -3,03% | 81,00 |
| 17.04.2026 | 27,86 | 27,86 | 27,76 | 27,76 | -1,14% | 10,00 |
| 16.04.2026 | 26,90 | 28,08 | 26,90 | 28,08 | 5,56% | 214,00 |
| 15.04.2026 | 25,74 | 26,80 | 25,74 | 26,60 | 4,48% | 125,00 |
| 14.04.2026 | 25,06 | 25,46 | 25,06 | 25,46 | 2,33% | 5,00 |
| 13.04.2026 | 24,10 | 24,88 | 24,10 | 24,88 | 0,57% | 2,00 |
| 10.04.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -0,08% | 1,00 |
| 09.04.2026 | 24,58 | 24,76 | 24,58 | 24,76 | -2,29% | 14,00 |
| 08.04.2026 | 24,88 | 25,34 | 24,78 | 25,34 | 4,28% | 42,00 |
| 07.04.2026 | 24,20 | 24,46 | 24,20 | 24,30 | 0,21% | 243,00 |
| 02.04.2026 | 23,90 | 24,35 | 23,80 | 24,25 | -2,22% | 248,00 |
| 01.04.2026 | 24,15 | 24,80 | 24,10 | 24,80 | 5,08% | 302,00 |
| 31.03.2026 | 22,40 | 23,60 | 22,40 | 23,60 | 4,89% | 2.336,00 |
| 30.03.2026 | 21,30 | 22,50 | 21,30 | 22,50 | 4,65% | 736,00 |
| 27.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -10,42% | 1,00 |
| 26.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,05% | 1,00 |
| 25.03.2026 | 24,00 | 24,00 | 23,75 | 23,75 | -0,42% | 154,00 |
| 24.03.2026 | 23,80 | 23,85 | 23,80 | 23,85 | 0,00% | 2,00 |
| 23.03.2026 | 23,80 | 23,85 | 23,80 | 23,85 | -0,62% | 2,00 |
| 20.03.2026 | 25,65 | 25,65 | 24,00 | 24,00 | -6,80% | 85,00 |
| 19.03.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,10% | 2,00 |
| 18.03.2026 | 26,43 | 26,53 | 25,75 | 25,78 | -2,00% | - |
| 17.03.2026 | 26,55 | 26,55 | 26,25 | 26,30 | -6,24% | 4,00 |
| 16.03.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -0,53% | 2,00 |
| 13.03.2026 | 27,80 | 28,45 | 27,80 | 28,20 | -0,09% | 53,00 |
| 12.03.2026 | 27,93 | 28,35 | 26,58 | 28,23 | -0,79% | - |
| 11.03.2026 | 28,10 | 28,45 | 28,10 | 28,45 | -1,04% | 32,00 |
| 10.03.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 2,13% | 4,00 |
| 09.03.2026 | 28,05 | 28,15 | 27,95 | 28,15 | -3,26% | 4,00 |
| 06.03.2026 | 29,15 | 29,15 | 29,10 | 29,10 | 5,24% | 68,00 |
| 05.03.2026 | 28,60 | 28,60 | 27,65 | 27,65 | -1,25% | 27,00 |
| 04.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,27% | 5,00 |
| 03.03.2026 | 27,85 | 28,00 | 27,50 | 27,65 | -4,49% | 84,00 |
| 02.03.2026 | 28,10 | 30,80 | 28,10 | 28,95 | 0,87% | 396,00 |
| 27.02.2026 | 29,00 | 29,10 | 28,40 | 28,70 | -0,17% | 398,00 |
| 26.02.2026 | 29,05 | 29,15 | 28,70 | 28,75 | -1,37% | 55,00 |
| 25.02.2026 | 29,55 | 29,55 | 29,15 | 29,15 | 0,00% | 93,00 |
| 24.02.2026 | 29,25 | 29,25 | 29,10 | 29,15 | -0,51% | 114,00 |