24,625€
-1,01%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 24,90 | 25,33 | 24,53 | 24,68 | -0,80% | - |
| 11.12.2025 | 24,95 | 25,15 | 24,68 | 24,88 | 0,20% | - |
| 10.12.2025 | 24,75 | 24,88 | 24,35 | 24,83 | 0,10% | - |
| 09.12.2025 | 24,60 | 24,93 | 24,58 | 24,80 | 0,92% | 100,00 |
| 08.12.2025 | 24,13 | 24,68 | 24,08 | 24,58 | 1,65% | - |
| 05.12.2025 | 24,10 | 24,50 | 24,03 | 24,18 | 0,31% | - |
| 04.12.2025 | 23,93 | 24,30 | 23,88 | 24,10 | 0,94% | - |
| 03.12.2025 | 23,68 | 24,00 | 23,53 | 23,88 | 0,21% | - |
| 02.12.2025 | 23,38 | 24,00 | 23,33 | 23,83 | 1,82% | - |
| 01.12.2025 | 23,73 | 24,10 | 23,05 | 23,40 | -1,37% | - |
| 28.11.2025 | 23,68 | 23,98 | 23,28 | 23,73 | 0,21% | - |
| 27.11.2025 | 22,35 | 23,75 | 22,30 | 23,68 | 6,64% | 84,00 |
| 26.11.2025 | 22,03 | 22,33 | 21,73 | 22,20 | 0,11% | - |
| 25.11.2025 | 22,33 | 22,53 | 22,03 | 22,18 | -0,67% | - |
| 24.11.2025 | 22,68 | 22,78 | 22,18 | 22,33 | -0,89% | - |
| 21.11.2025 | 23,13 | 23,25 | 22,45 | 22,53 | -2,80% | - |
| 20.11.2025 | 23,93 | 24,05 | 23,18 | 23,18 | -2,52% | 1,00 |
| 19.11.2025 | 23,68 | 24,00 | 23,38 | 23,78 | 0,42% | - |
| 18.11.2025 | 23,88 | 24,55 | 23,53 | 23,68 | -1,66% | - |
| 17.11.2025 | 24,75 | 24,90 | 23,78 | 24,08 | -2,73% | - |
| 14.11.2025 | 25,60 | 25,65 | 24,38 | 24,75 | -4,44% | - |
| 13.11.2025 | 25,68 | 26,03 | 25,58 | 25,90 | 1,07% | - |
| 12.11.2025 | 26,08 | 26,23 | 25,55 | 25,63 | -1,63% | - |
| 11.11.2025 | 26,43 | 26,68 | 26,03 | 26,05 | -1,51% | - |
| 10.11.2025 | 26,65 | 27,03 | 26,15 | 26,45 | -0,28% | - |
| 07.11.2025 | 26,25 | 26,55 | 25,98 | 26,53 | 0,95% | - |
| 06.11.2025 | 26,50 | 27,13 | 26,05 | 26,28 | -0,94% | - |
| 05.11.2025 | 26,95 | 27,10 | 26,43 | 26,53 | -1,85% | - |
| 04.11.2025 | 27,40 | 27,45 | 26,80 | 27,03 | -3,22% | - |
| 03.11.2025 | 27,60 | 27,93 | 27,48 | 27,93 | 0,99% | - |
| 31.10.2025 | 28,08 | 28,35 | 27,48 | 27,65 | -1,43% | - |
| 30.10.2025 | 28,70 | 28,75 | 27,75 | 28,05 | -2,09% | 4,00 |
| 29.10.2025 | 29,35 | 29,60 | 28,50 | 28,65 | -2,39% | - |
| 28.10.2025 | 29,65 | 30,00 | 29,25 | 29,35 | -1,10% | - |
| 27.10.2025 | 30,55 | 30,78 | 29,28 | 29,68 | -1,25% | - |
| 24.10.2025 | 28,53 | 30,48 | 28,25 | 30,05 | 7,71% | 1.316,00 |
| 23.10.2025 | 27,55 | 28,15 | 25,53 | 27,90 | 1,27% | - |
| 22.10.2025 | 27,23 | 27,78 | 26,98 | 27,55 | 0,73% | - |
| 21.10.2025 | 27,08 | 27,43 | 26,73 | 27,35 | 1,11% | - |
| 20.10.2025 | 26,78 | 27,10 | 26,55 | 27,05 | 1,03% | - |
| 17.10.2025 | 26,78 | 26,90 | 26,13 | 26,78 | -0,37% | - |
| 16.10.2025 | 27,00 | 27,43 | 26,65 | 26,88 | -0,09% | - |
| 15.10.2025 | 27,18 | 27,28 | 26,63 | 26,90 | -0,74% | - |
| 14.10.2025 | 27,40 | 27,85 | 26,80 | 27,10 | 0,37% | - |
| 13.10.2025 | 27,75 | 27,98 | 26,63 | 27,00 | -2,70% | - |
| 10.10.2025 | 27,63 | 28,78 | 27,60 | 27,75 | 0,18% | - |
| 09.10.2025 | 28,30 | 29,18 | 27,53 | 27,70 | 1,09% | - |
| 08.10.2025 | 27,35 | 27,78 | 27,08 | 27,40 | 2,43% | - |
| 07.10.2025 | 27,58 | 27,73 | 24,28 | 26,75 | -3,08% | - |
| 06.10.2025 | 27,53 | 28,18 | 27,28 | 27,60 | 0,27% | 110,00 |
| 03.10.2025 | 28,70 | 29,10 | 27,38 | 27,53 | -3,84% | - |
| 02.10.2025 | 28,55 | 28,63 | 28,55 | 28,63 | 0,70% | - |
| 01.10.2025 | 28,45 | 28,65 | 27,88 | 28,43 | -0,26% | - |
| 30.09.2025 | 28,18 | 28,68 | 28,05 | 28,50 | 1,33% | - |
| 29.09.2025 | 28,95 | 29,28 | 28,03 | 28,13 | -2,00% | - |
| 26.09.2025 | 29,35 | 29,43 | 28,53 | 28,70 | -2,21% | - |
| 25.09.2025 | 29,90 | 31,03 | 28,15 | 29,35 | -3,69% | - |
| 24.09.2025 | 30,05 | 30,48 | 29,78 | 30,48 | -2,09% | - |
| 23.09.2025 | 31,00 | 31,15 | 30,85 | 31,13 | 0,57% | - |
| 22.09.2025 | 30,60 | 31,10 | 30,48 | 30,95 | 1,14% | - |
| 19.09.2025 | 30,65 | 30,75 | 30,35 | 30,60 | -0,33% | - |
| 18.09.2025 | 29,58 | 30,93 | 29,30 | 30,70 | 4,16% | - |
| 17.09.2025 | 30,50 | 30,60 | 29,43 | 29,48 | -2,88% | - |
| 16.09.2025 | 30,55 | 30,85 | 30,10 | 30,35 | -0,41% | - |
| 15.09.2025 | 30,80 | 31,35 | 30,15 | 30,48 | -0,97% | - |
| 12.09.2025 | 30,65 | 31,10 | 30,60 | 30,78 | 0,57% | - |
| 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 |