23,250€
6,36%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 21,84 | 23,37 | 21,77 | 23,33 | 6,72% | - |
| 28.10.2026 | 21,44 | 21,88 | 21,40 | 21,86 | 1,67% | - |
| 27.10.2026 | 22,03 | 22,04 | 21,43 | 21,50 | -2,36% | - |
| 26.10.2026 | 22,19 | 22,33 | 21,76 | 22,02 | -0,18% | - |
| 23.10.2026 | 22,22 | 22,43 | 21,84 | 22,06 | -1,30% | - |
| 22.10.2026 | 22,47 | 22,81 | 22,21 | 22,35 | -1,32% | - |
| 21.10.2026 | 22,20 | 22,71 | 21,68 | 22,65 | 1,94% | 400,00 |
| 20.10.2026 | 22,37 | 22,50 | 21,81 | 22,22 | -0,80% | 2,00 |
| 19.10.2026 | 23,16 | 23,36 | 22,39 | 22,40 | -3,36% | - |
| 16.10.2026 | 22,76 | 23,49 | 22,74 | 23,18 | 2,39% | - |
| 15.10.2026 | 22,17 | 22,81 | 22,07 | 22,64 | 1,71% | - |
| 14.10.2026 | 21,69 | 22,50 | 21,58 | 22,26 | 3,15% | - |
| 13.10.2026 | 21,47 | 22,26 | 21,34 | 21,58 | 0,09% | - |
| 12.10.2026 | 21,25 | 21,67 | 21,07 | 21,56 | 1,55% | - |
| 09.10.2026 | 21,18 | 21,61 | 21,12 | 21,23 | 0,62% | - |
| 08.10.2026 | 21,31 | 21,49 | 20,65 | 21,10 | -0,99% | - |
| 07.10.2026 | 21,99 | 22,06 | 21,22 | 21,31 | -3,75% | - |
| 06.10.2026 | 22,34 | 22,52 | 22,03 | 22,14 | -0,81% | - |
| 05.10.2026 | 21,98 | 22,34 | 21,80 | 22,32 | 1,41% | - |
| 02.10.2026 | 21,48 | 22,03 | 21,09 | 22,01 | 3,14% | - |
| 01.10.2026 | 21,28 | 21,84 | 21,04 | 21,34 | 0,14% | - |
| 30.09.2026 | 21,98 | 22,02 | 21,27 | 21,31 | -1,80% | - |
| 29.09.2026 | 20,25 | 22,22 | 20,02 | 21,70 | 7,00% | 800,00 |
| 28.09.2026 | 20,51 | 20,60 | 20,09 | 20,28 | -1,17% | - |
| 25.09.2026 | 20,40 | 20,67 | 20,21 | 20,52 | 0,34% | - |
| 24.09.2026 | 20,68 | 20,68 | 20,23 | 20,45 | -1,02% | - |
| 23.09.2026 | 20,92 | 21,07 | 20,41 | 20,66 | -0,77% | - |
| 22.09.2026 | 20,66 | 21,53 | 20,59 | 20,82 | 0,73% | - |
| 21.09.2026 | 20,26 | 20,68 | 20,24 | 20,67 | 2,23% | - |
| 18.09.2026 | 20,96 | 21,21 | 20,20 | 20,22 | -3,62% | - |
| 17.09.2026 | 20,36 | 21,14 | 20,30 | 20,98 | 4,07% | - |
| 16.09.2026 | 20,06 | 20,32 | 19,70 | 20,16 | 0,35% | - |
| 15.09.2026 | 19,84 | 20,21 | 19,72 | 20,09 | 0,25% | - |
| 14.09.2026 | 20,25 | 20,66 | 19,81 | 20,04 | -1,43% | - |
| 11.09.2026 | 20,76 | 20,94 | 20,11 | 20,33 | -2,07% | - |
| 10.09.2026 | 21,03 | 21,22 | 20,70 | 20,76 | -1,05% | - |
| 09.09.2026 | 21,10 | 21,10 | 20,61 | 20,98 | 1,30% | - |
| 08.09.2026 | 20,79 | 20,83 | 20,47 | 20,71 | -0,62% | - |
| 07.09.2026 | 21,24 | 21,81 | 20,84 | 20,84 | -1,88% | - |
| 04.09.2026 | 21,18 | 21,73 | 21,16 | 21,24 | 0,19% | 700,00 |
| 03.09.2026 | 20,36 | 21,28 | 20,15 | 21,20 | 4,23% | - |
| 02.09.2026 | 20,26 | 20,59 | 20,10 | 20,34 | -0,10% | - |
| 01.09.2026 | 20,53 | 20,61 | 20,14 | 20,36 | -0,68% | - |
| 31.08.2026 | 20,91 | 21,16 | 20,50 | 20,50 | -2,19% | - |
| 28.08.2026 | 21,81 | 22,01 | 20,96 | 20,96 | -3,59% | - |
| 27.08.2026 | 20,88 | 21,79 | 20,88 | 21,74 | 4,42% | 470,00 |
| 26.08.2026 | 20,95 | 21,07 | 20,65 | 20,82 | -0,48% | - |
| 25.08.2026 | 20,12 | 20,97 | 20,12 | 20,92 | 2,55% | - |
| 24.08.2026 | 20,55 | 20,58 | 20,33 | 20,40 | -0,97% | - |
| 21.08.2026 | 20,95 | 20,95 | 20,47 | 20,60 | -1,25% | - |
| 20.08.2026 | 20,38 | 20,98 | 20,32 | 20,86 | 2,05% | - |
| 19.08.2026 | 20,85 | 20,94 | 20,38 | 20,44 | -2,25% | - |
| 18.08.2026 | 21,31 | 21,37 | 20,80 | 20,91 | -2,29% | - |
| 17.08.2026 | 21,88 | 21,99 | 21,15 | 21,40 | -2,19% | - |
| 14.08.2026 | 20,48 | 22,44 | 20,42 | 21,88 | 6,73% | - |
| 13.08.2026 | 20,96 | 21,16 | 20,42 | 20,50 | -2,19% | - |
| 12.08.2026 | 20,81 | 21,29 | 20,63 | 20,96 | -0,10% | - |
| 11.08.2026 | 20,88 | 21,30 | 20,78 | 20,98 | 2,34% | - |
| 10.08.2026 | 20,74 | 20,91 | 20,27 | 20,50 | -0,97% | - |
| 07.08.2026 | 19,84 | 20,91 | 19,80 | 20,70 | 4,47% | - |
| 06.08.2026 | 19,55 | 20,21 | 19,46 | 19,82 | 1,23% | - |
| 05.08.2026 | 19,90 | 20,01 | 19,52 | 19,58 | -1,56% | - |
| 04.08.2026 | 19,14 | 20,08 | 19,14 | 19,89 | 4,00% | - |
| 03.08.2026 | 18,99 | 19,35 | 18,99 | 19,12 | 0,71% | - |
| 31.07.2026 | 19,03 | 19,45 | 18,89 | 18,99 | -0,03% | - |
| 30.07.2026 | 18,94 | 19,18 | 18,79 | 18,99 | -0,45% | - |
| 29.07.2026 | 19,26 | 19,46 | 18,86 | 19,08 | -0,91% | - |
| 28.07.2026 | 18,64 | 19,55 | 18,55 | 19,25 | 3,30% | - |
| 27.07.2026 | 18,62 | 18,99 | 18,33 | 18,64 | 0,24% | 18,00 |
| 24.07.2026 | 18,53 | 18,83 | 18,41 | 18,59 | 0,84% | - |
| 23.07.2026 | 19,16 | 19,16 | 18,41 | 18,44 | -3,63% | - |
| 22.07.2026 | 18,54 | 19,21 | 18,46 | 19,13 | 3,29% | - |
| 21.07.2026 | 18,37 | 18,67 | 18,19 | 18,52 | 0,76% | - |
| 20.07.2026 | 19,56 | 19,60 | 17,66 | 18,38 | -5,96% | - |
| 17.07.2026 | 18,47 | 20,12 | 18,47 | 19,55 | 2,49% | - |
| 16.07.2026 | 19,24 | 19,37 | 19,06 | 19,07 | -0,78% | - |
| 15.07.2026 | 18,97 | 19,25 | 18,42 | 19,22 | 1,67% | - |
| 14.07.2026 | 19,07 | 19,28 | 18,89 | 18,91 | -1,54% | - |
| 13.07.2026 | 19,47 | 19,49 | 18,99 | 19,20 | -1,46% | - |
| 10.07.2026 | 19,37 | 19,73 | 19,30 | 19,49 | 0,31% | - |
| 09.07.2026 | 19,58 | 19,72 | 19,19 | 19,43 | -0,56% | - |
| 08.07.2026 | 19,78 | 19,78 | 18,95 | 19,54 | -1,56% | - |
| 07.07.2026 | 19,91 | 20,32 | 19,67 | 19,85 | -1,02% | - |
| 06.07.2026 | 19,88 | 20,33 | 19,63 | 20,05 | 0,91% | - |
| 03.07.2026 | 20,16 | 20,28 | 19,87 | 19,87 | -0,90% | - |
| 02.07.2026 | 19,01 | 20,27 | 18,86 | 20,05 | 5,55% | - |
| 01.07.2026 | 18,51 | 19,04 | 18,50 | 19,00 | 2,32% | - |
| 30.06.2026 | 18,71 | 18,88 | 18,24 | 18,57 | -0,59% | - |
| 29.06.2026 | 18,62 | 18,86 | 18,37 | 18,68 | 2,47% | - |
| 26.06.2026 | 19,11 | 19,12 | 18,00 | 18,23 | -4,68% | - |
| 25.06.2026 | 19,28 | 19,55 | 18,74 | 19,12 | -0,52% | - |
| 24.06.2026 | 19,94 | 19,99 | 18,56 | 19,22 | -3,66% | - |
| 23.06.2026 | 18,84 | 20,25 | 18,77 | 19,95 | 4,92% | - |
| 22.06.2026 | 19,37 | 19,75 | 18,99 | 19,02 | -2,04% | - |
| 19.06.2026 | 19,55 | 19,58 | 19,39 | 19,41 | -0,61% | - |
| 18.06.2026 | 19,64 | 19,73 | 18,85 | 19,53 | -0,05% | - |
| 17.06.2026 | 20,86 | 21,05 | 19,29 | 19,54 | -6,69% | - |
| 16.06.2026 | 21,22 | 22,09 | 20,82 | 20,94 | -1,46% | - |
| 15.06.2026 | 22,64 | 22,96 | 21,18 | 21,25 | -4,71% | - |
| 12.06.2026 | 23,35 | 23,37 | 21,79 | 22,30 | -2,79% | - |