31,000€
1,31%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 30,65 | 30,73 | 30,60 | 30,65 | 0,16% | - |
| 11.09.2025 | 29,43 | 30,68 | 29,33 | 30,60 | 3,82% | - |
| 10.09.2025 | 29,18 | 29,78 | 29,13 | 29,48 | 1,11% | - |
| 09.09.2025 | 28,58 | 29,33 | 28,43 | 29,15 | 1,92% | - |
| 08.09.2025 | 28,70 | 28,88 | 28,05 | 28,60 | -0,26% | - |
| 05.09.2025 | 28,33 | 29,05 | 28,33 | 28,68 | 1,24% | - |
| 04.09.2025 | 28,00 | 28,78 | 27,93 | 28,33 | 1,16% | - |
| 03.09.2025 | 28,18 | 28,68 | 27,70 | 28,00 | -0,62% | - |
| 02.09.2025 | 28,35 | 28,45 | 27,88 | 28,18 | -0,70% | - |
| 01.09.2025 | 28,13 | 28,50 | 28,08 | 28,38 | 0,80% | - |
| 29.08.2025 | 28,30 | 28,63 | 28,00 | 28,15 | -0,62% | - |
| 28.08.2025 | 27,95 | 28,53 | 27,93 | 28,33 | 1,34% | - |
| 27.08.2025 | 28,03 | 28,28 | 27,78 | 27,95 | -0,27% | - |
| 26.08.2025 | 28,08 | 28,08 | 27,65 | 28,03 | -0,18% | - |
| 25.08.2025 | 27,90 | 28,18 | 27,73 | 28,08 | 0,63% | - |
| 22.08.2025 | 26,98 | 28,08 | 26,85 | 27,90 | 3,43% | - |
| 21.08.2025 | 27,30 | 27,45 | 26,93 | 26,98 | -1,28% | - |
| 20.08.2025 | 27,28 | 27,38 | 26,78 | 27,33 | 0,28% | - |
| 19.08.2025 | 27,73 | 27,90 | 27,25 | 27,25 | -1,71% | - |
| 18.08.2025 | 27,48 | 27,93 | 27,35 | 27,73 | 0,91% | - |
| 15.08.2025 | 27,95 | 28,13 | 27,40 | 27,48 | -1,61% | - |
| 14.08.2025 | 27,60 | 27,95 | 27,35 | 27,93 | 1,09% | - |
| 13.08.2025 | 27,58 | 27,98 | 27,45 | 27,63 | 0,18% | 1,00 |
| 12.08.2025 | 27,90 | 28,18 | 27,35 | 27,58 | -0,90% | - |
| 11.08.2025 | 28,03 | 28,28 | 27,60 | 27,83 | -1,24% | - |
| 08.08.2025 | 28,78 | 28,93 | 28,00 | 28,18 | -2,17% | - |
| 07.08.2025 | 28,53 | 28,95 | 28,25 | 28,80 | 1,14% | - |
| 06.08.2025 | 28,83 | 28,95 | 28,25 | 28,48 | -1,04% | - |
| 05.08.2025 | 28,68 | 29,23 | 28,63 | 28,78 | 0,52% | - |
| 04.08.2025 | 28,20 | 28,95 | 28,20 | 28,63 | 1,42% | - |
| 01.08.2025 | 28,43 | 28,45 | 27,93 | 28,23 | -0,44% | - |
| 31.07.2025 | 28,55 | 29,18 | 28,30 | 28,35 | -0,53% | 36,00 |
| 30.07.2025 | 28,80 | 29,40 | 28,43 | 28,50 | -1,21% | - |
| 29.07.2025 | 29,30 | 29,55 | 28,73 | 28,85 | -1,54% | - |
| 28.07.2025 | 29,80 | 30,08 | 29,15 | 29,30 | -1,18% | 46,00 |
| 25.07.2025 | 29,35 | 29,75 | 29,28 | 29,65 | 1,19% | - |
| 24.07.2025 | 29,40 | 30,00 | 29,20 | 29,30 | -0,34% | - |
| 23.07.2025 | 28,85 | 29,68 | 28,83 | 29,40 | 1,91% | - |
| 22.07.2025 | 30,05 | 30,13 | 28,40 | 28,85 | -4,15% | - |
| 21.07.2025 | 32,10 | 32,30 | 30,10 | 30,10 | -6,30% | 1,00 |
| 18.07.2025 | 34,45 | 35,30 | 32,05 | 32,13 | -6,75% | 73,00 |
| 17.07.2025 | 34,25 | 34,50 | 33,95 | 34,45 | 0,58% | - |
| 16.07.2025 | 33,68 | 34,33 | 33,45 | 34,25 | 1,63% | - |
| 15.07.2025 | 34,90 | 35,00 | 33,65 | 33,70 | -3,51% | - |
| 14.07.2025 | 35,25 | 35,33 | 34,18 | 34,93 | -1,62% | - |
| 11.07.2025 | 34,70 | 36,15 | 34,53 | 35,50 | 2,16% | - |
| 10.07.2025 | 33,10 | 35,10 | 32,95 | 34,75 | 5,06% | - |
| 09.07.2025 | 32,93 | 33,33 | 32,78 | 33,08 | 0,38% | - |
| 08.07.2025 | 33,45 | 33,65 | 31,90 | 32,95 | -1,49% | - |
| 07.07.2025 | 33,38 | 33,73 | 33,33 | 33,45 | 0,38% | - |
| 04.07.2025 | 32,95 | 33,53 | 32,73 | 33,33 | 1,21% | - |
| 03.07.2025 | 32,65 | 33,35 | 32,63 | 32,93 | 0,92% | - |
| 02.07.2025 | 32,65 | 32,83 | 32,08 | 32,63 | -0,08% | - |
| 01.07.2025 | 32,30 | 32,70 | 31,85 | 32,65 | 1,08% | - |
| 30.06.2025 | 31,90 | 32,48 | 31,88 | 32,30 | 1,33% | - |
| 27.06.2025 | 31,50 | 32,13 | 31,35 | 31,88 | 1,19% | - |
| 26.06.2025 | 31,13 | 32,30 | 31,13 | 31,50 | 1,12% | - |
| 25.06.2025 | 31,40 | 31,48 | 30,78 | 31,15 | -0,80% | - |
| 24.06.2025 | 30,93 | 31,45 | 30,53 | 31,40 | 2,78% | - |
| 23.06.2025 | 30,73 | 30,73 | 29,43 | 30,55 | -0,89% | - |
| 20.06.2025 | 30,30 | 31,03 | 30,30 | 30,83 | 1,73% | - |
| 19.06.2025 | 28,98 | 30,40 | 28,73 | 30,30 | 4,48% | - |
| 18.06.2025 | 29,50 | 29,73 | 28,73 | 29,00 | -1,53% | - |
| 17.06.2025 | 30,10 | 30,75 | 29,35 | 29,45 | -2,16% | - |
| 16.06.2025 | 29,55 | 30,30 | 29,50 | 30,10 | 1,69% | - |
| 13.06.2025 | 29,50 | 29,85 | 28,88 | 29,60 | 0,34% | - |
| 12.06.2025 | 29,60 | 29,93 | 29,28 | 29,50 | -0,34% | - |
| 11.06.2025 | 30,55 | 30,93 | 29,55 | 29,60 | -3,43% | 75,00 |
| 10.06.2025 | 31,98 | 31,98 | 30,60 | 30,65 | -3,92% | - |
| 09.06.2025 | 32,50 | 32,60 | 31,75 | 31,90 | -2,00% | - |
| 06.06.2025 | 32,35 | 32,60 | 32,33 | 32,55 | 0,62% | - |
| 05.06.2025 | 32,40 | 32,73 | 32,25 | 32,35 | -0,31% | - |
| 04.06.2025 | 32,33 | 32,93 | 32,25 | 32,45 | 0,46% | - |
| 03.06.2025 | 33,15 | 33,28 | 31,95 | 32,30 | -2,71% | - |
| 02.06.2025 | 33,23 | 33,48 | 31,98 | 33,20 | 1,14% | 30,00 |
| 30.05.2025 | 33,83 | 33,93 | 32,63 | 32,83 | -2,96% | - |
| 29.05.2025 | 33,60 | 34,03 | 33,43 | 33,83 | 0,74% | - |
| 28.05.2025 | 32,98 | 33,90 | 32,78 | 33,58 | 1,82% | 300,00 |
| 27.05.2025 | 33,00 | 33,70 | 32,83 | 32,98 | -0,08% | - |
| 26.05.2025 | 33,75 | 34,08 | 32,70 | 33,00 | -1,49% | 121,00 |
| 23.05.2025 | 33,53 | 34,15 | 32,70 | 33,50 | -0,07% | - |
| 22.05.2025 | 33,70 | 34,43 | 33,35 | 33,53 | -0,45% | - |
| 21.05.2025 | 32,65 | 34,10 | 32,40 | 33,68 | 3,14% | - |
| 20.05.2025 | 34,40 | 34,53 | 32,50 | 32,65 | -5,09% | 24,00 |
| 19.05.2025 | 33,45 | 34,40 | 33,25 | 34,40 | 2,84% | - |
| 16.05.2025 | 33,60 | 33,68 | 33,10 | 33,45 | -0,45% | - |
| 15.05.2025 | 32,90 | 33,68 | 32,63 | 33,60 | 2,13% | 7,00 |
| 14.05.2025 | 33,15 | 33,20 | 32,55 | 32,90 | -0,75% | - |
| 13.05.2025 | 33,65 | 33,65 | 32,95 | 33,15 | -1,49% | - |
| 12.05.2025 | 32,43 | 34,48 | 32,30 | 33,65 | 4,10% | - |
| 09.05.2025 | 33,05 | 33,23 | 32,23 | 32,33 | -2,19% | - |
| 08.05.2025 | 33,45 | 33,68 | 32,80 | 33,05 | -1,12% | - |
| 07.05.2025 | 33,95 | 34,00 | 31,80 | 33,43 | -1,55% | - |
| 06.05.2025 | 36,10 | 36,40 | 31,08 | 33,95 | -6,09% | 145,00 |
| 05.05.2025 | 36,30 | 36,75 | 35,95 | 36,15 | -0,55% | - |
| 02.05.2025 | 35,35 | 36,35 | 34,98 | 36,35 | 2,68% | - |
| 30.04.2025 | 34,85 | 36,15 | 34,48 | 35,40 | 1,43% | - |
| 29.04.2025 | 34,50 | 34,90 | 34,28 | 34,90 | 1,16% | - |
| 28.04.2025 | 34,40 | 34,58 | 33,68 | 34,50 | 0,29% | 46,00 |
| 25.04.2025 | 34,15 | 34,55 | 33,98 | 34,40 | 0,73% | - |