23,160€
-0,43%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 21,96 | 23,26 | 21,96 | 23,26 | 6,70% | 952,00 |
| 28.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,21% | 5,00 |
| 27.10.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -2,62% | 28,00 |
| 26.10.2026 | 22,18 | 22,18 | 22,12 | 22,12 | -0,09% | 19,00 |
| 23.10.2026 | 22,34 | 22,34 | 22,14 | 22,14 | -0,81% | 20,00 |
| 22.10.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 0,90% | 3,00 |
| 21.10.2026 | 22,10 | 22,12 | 22,10 | 22,12 | -0,45% | 400,00 |
| 20.10.2026 | 22,36 | 22,36 | 21,92 | 22,22 | -1,42% | 158,00 |
| 19.10.2026 | 23,34 | 23,34 | 22,50 | 22,54 | -3,01% | 142,00 |
| 16.10.2026 | 23,00 | 23,24 | 23,00 | 23,24 | 2,47% | 386,00 |
| 15.10.2026 | 22,54 | 22,68 | 22,10 | 22,68 | 2,16% | 5,00 |
| 14.10.2026 | 21,60 | 22,50 | 21,58 | 22,20 | 1,28% | - |
| 13.10.2026 | 21,56 | 21,92 | 21,52 | 21,92 | 2,05% | 46,00 |
| 12.10.2026 | 21,06 | 21,64 | 21,06 | 21,48 | 1,03% | 117,00 |
| 09.10.2026 | 21,26 | 21,61 | 21,13 | 21,26 | 0,09% | - |
| 08.10.2026 | 21,18 | 21,24 | 21,02 | 21,24 | -0,38% | 305,00 |
| 07.10.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -3,96% | 110,00 |
| 06.10.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,36% | 1,00 |
| 05.10.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 4,05% | 1,00 |
| 02.10.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -0,56% | 1,00 |
| 01.10.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -1,75% | 1,00 |
| 30.09.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -1,89% | 800,00 |
| 29.09.2026 | 21,28 | 22,18 | 21,28 | 22,18 | 9,48% | 5,00 |
| 28.09.2026 | 20,58 | 20,58 | 20,26 | 20,26 | -0,78% | 9,00 |
| 25.09.2026 | 20,34 | 20,42 | 20,34 | 20,42 | 0,59% | 159,00 |
| 24.09.2026 | 20,61 | 20,65 | 20,24 | 20,30 | -1,36% | - |
| 23.09.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -1,44% | 250,00 |
| 22.09.2026 | 20,66 | 21,48 | 20,62 | 20,88 | 1,66% | 1.056,00 |
| 21.09.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 1,18% | 2,00 |
| 18.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -3,61% | 1,00 |
| 17.09.2026 | 20,80 | 21,06 | 20,80 | 21,06 | 5,30% | 3,00 |
| 16.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,60% | 1,00 |
| 15.09.2026 | 19,96 | 20,12 | 19,96 | 20,12 | 0,95% | 174,00 |
| 14.09.2026 | 20,60 | 20,60 | 19,93 | 19,93 | -2,59% | 698,00 |
| 11.09.2026 | 20,72 | 20,72 | 20,46 | 20,46 | -1,45% | 42,00 |
| 10.09.2026 | 21,01 | 21,22 | 20,70 | 20,76 | -1,24% | - |
| 09.09.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -0,10% | 1,00 |
| 08.09.2026 | 20,68 | 21,04 | 20,64 | 21,04 | 0,86% | 608,00 |
| 07.09.2026 | 21,64 | 21,64 | 20,66 | 20,86 | -3,34% | 1.047,00 |
| 04.09.2026 | 21,34 | 21,58 | 21,34 | 21,58 | 1,60% | 3,00 |
| 03.09.2026 | 20,18 | 21,24 | 20,18 | 21,24 | 4,12% | 48,00 |
| 02.09.2026 | 20,46 | 20,46 | 20,38 | 20,40 | 0,99% | 14,00 |
| 01.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,56% | 20,00 |
| 31.08.2026 | 21,02 | 21,02 | 20,52 | 20,52 | -5,87% | 3,00 |
| 28.08.2026 | 21,72 | 21,80 | 21,72 | 21,80 | 0,93% | 2,00 |
| 27.08.2026 | 20,92 | 21,60 | 20,92 | 21,60 | 3,85% | 2.326,00 |
| 26.08.2026 | 20,95 | 21,07 | 20,65 | 20,80 | -0,95% | - |
| 25.08.2026 | 20,68 | 21,00 | 20,68 | 21,00 | 4,37% | 3,00 |
| 24.08.2026 | 20,32 | 20,48 | 20,12 | 20,12 | -2,80% | 59,00 |
| 21.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,27% | 101,00 |
| 20.08.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -1,06% | 160,00 |
| 19.08.2026 | 20,88 | 20,88 | 20,66 | 20,66 | -2,73% | 11,00 |
| 18.08.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -0,56% | 232,00 |
| 17.08.2026 | 21,32 | 21,72 | 21,28 | 21,36 | -2,47% | 1.995,00 |
| 14.08.2026 | 20,42 | 22,40 | 20,42 | 21,90 | 6,73% | 1.175,00 |
| 13.08.2026 | 20,92 | 20,92 | 20,52 | 20,52 | -2,75% | 75,00 |
| 12.08.2026 | 20,74 | 21,10 | 20,72 | 21,10 | 1,25% | 240,00 |
| 11.08.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,48% | 45,00 |
| 10.08.2026 | 20,68 | 20,90 | 20,34 | 20,74 | 0,88% | 878,00 |
| 07.08.2026 | 20,82 | 20,82 | 20,52 | 20,56 | 3,47% | 180,00 |
| 06.08.2026 | 20,04 | 20,04 | 19,87 | 19,87 | 1,33% | 2,00 |
| 05.08.2026 | 19,80 | 19,83 | 19,61 | 19,61 | -0,66% | 26,00 |
| 04.08.2026 | 19,19 | 19,77 | 19,19 | 19,74 | 2,02% | 339,00 |
| 03.08.2026 | 19,27 | 19,35 | 19,17 | 19,35 | 1,90% | 6,00 |
| 31.07.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -0,16% | 53,00 |
| 30.07.2026 | 18,96 | 19,18 | 18,79 | 19,02 | 0,53% | - |
| 29.07.2026 | 19,03 | 19,04 | 18,92 | 18,92 | -1,41% | 212,00 |
| 28.07.2026 | 19,03 | 19,51 | 19,03 | 19,19 | 2,29% | 285,00 |
| 27.07.2026 | 18,83 | 18,83 | 18,76 | 18,76 | 1,08% | 60,00 |
| 24.07.2026 | 18,63 | 18,68 | 18,56 | 18,56 | 0,65% | 164,00 |
| 23.07.2026 | 18,74 | 18,74 | 18,44 | 18,44 | -4,06% | 2,00 |
| 22.07.2026 | 18,62 | 19,22 | 18,62 | 19,22 | 3,61% | 108,00 |
| 21.07.2026 | 18,42 | 18,55 | 18,30 | 18,55 | 0,71% | 1.061,00 |
| 20.07.2026 | 18,60 | 18,60 | 17,82 | 18,42 | -5,59% | 645,00 |
| 17.07.2026 | 18,64 | 19,84 | 18,56 | 19,51 | 3,89% | 465,00 |
| 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 |