25,750€
-1,34%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 29,60 | 29,60 | 29,20 | 29,30 | 0,34% | 177,00 |
| 20.02.2026 | 30,35 | 30,40 | 29,20 | 29,20 | -3,31% | 122,00 |
| 19.02.2026 | 30,00 | 30,20 | 29,75 | 30,20 | 0,33% | 133,00 |
| 18.02.2026 | 30,15 | 30,35 | 29,90 | 30,10 | -0,17% | 182,00 |
| 17.02.2026 | 29,20 | 30,15 | 29,05 | 30,15 | 2,73% | 159,00 |
| 16.02.2026 | 30,85 | 30,90 | 29,30 | 29,35 | -4,40% | 151,00 |
| 13.02.2026 | 30,50 | 31,30 | 30,20 | 30,70 | 0,00% | 827,00 |
| 12.02.2026 | 24,15 | 31,25 | 24,05 | 30,70 | 26,86% | 2.147,00 |
| 11.02.2026 | 24,15 | 24,20 | 24,10 | 24,20 | -0,82% | 272,00 |
| 10.02.2026 | 24,65 | 24,70 | 24,40 | 24,40 | -0,81% | 260,00 |
| 09.02.2026 | 24,35 | 24,60 | 24,35 | 24,60 | 1,86% | 51,00 |
| 06.02.2026 | 24,25 | 24,25 | 24,15 | 24,15 | 2,33% | 5,00 |
| 05.02.2026 | 24,20 | 24,20 | 23,60 | 23,60 | -2,68% | 125,00 |
| 04.02.2026 | 24,85 | 24,90 | 24,25 | 24,25 | -1,02% | 247,00 |
| 03.02.2026 | 24,28 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 02.02.2026 | 24,45 | 24,45 | 24,10 | 24,10 | -2,03% | 98,00 |
| 30.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | 1,00 |
| 29.01.2026 | 25,55 | 25,55 | 25,05 | 25,30 | -1,36% | 557,00 |
| 28.01.2026 | 26,15 | 26,15 | 25,50 | 25,65 | -0,39% | 226,00 |
| 27.01.2026 | 25,45 | 25,90 | 25,30 | 25,75 | 3,21% | 396,00 |
| 26.01.2026 | 26,05 | 26,05 | 24,95 | 24,95 | -6,38% | 171,00 |
| 23.01.2026 | 26,65 | 26,70 | 26,25 | 26,65 | -0,19% | 350,00 |
| 22.01.2026 | 27,85 | 28,35 | 26,70 | 26,70 | -3,96% | 623,00 |
| 21.01.2026 | 28,35 | 28,40 | 27,75 | 27,80 | -4,14% | 663,00 |
| 20.01.2026 | 28,80 | 29,40 | 28,40 | 29,00 | -0,85% | 503,00 |
| 19.01.2026 | 29,10 | 29,80 | 29,10 | 29,25 | 1,74% | 157,00 |
| 16.01.2026 | 28,50 | 28,85 | 28,50 | 28,75 | 1,41% | 76,00 |
| 15.01.2026 | 28,45 | 28,45 | 28,35 | 28,35 | -1,22% | 105,00 |
| 14.01.2026 | 29,00 | 29,00 | 28,40 | 28,70 | -1,20% | 176,00 |
| 13.01.2026 | 28,20 | 29,15 | 28,20 | 29,05 | 3,20% | 243,00 |
| 12.01.2026 | 26,75 | 28,20 | 26,75 | 28,15 | 5,23% | 684,00 |
| 09.01.2026 | 26,65 | 26,75 | 26,65 | 26,75 | -1,11% | 574,00 |
| 08.01.2026 | 25,90 | 27,05 | 25,90 | 27,05 | 4,44% | 619,00 |
| 07.01.2026 | 26,40 | 26,60 | 25,60 | 25,90 | 0,39% | 301,00 |