34,400€
0,44%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 34,25 | 34,48 | 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% | - |
| 24.04.2025 | 33,50 | 34,15 | 32,98 | 34,15 | 1,94% | - |
| 23.04.2025 | 33,53 | 33,78 | 32,88 | 33,50 | 0,60% | - |
| 22.04.2025 | 33,05 | 33,43 | 31,78 | 33,30 | 0,45% | - |
| 17.04.2025 | 32,45 | 33,45 | 32,43 | 33,15 | 2,16% | - |
| 16.04.2025 | 33,93 | 33,93 | 32,25 | 32,45 | -4,70% | - |
| 15.04.2025 | 33,95 | 34,55 | 33,60 | 34,05 | 0,29% | - |
| 14.04.2025 | 33,38 | 34,20 | 32,90 | 33,95 | 2,49% | - |
| 11.04.2025 | 33,05 | 33,40 | 31,88 | 33,13 | 0,23% | - |
| 10.04.2025 | 34,60 | 34,73 | 32,15 | 33,05 | -4,89% | - |
| 09.04.2025 | 32,00 | 35,10 | 30,93 | 34,75 | 7,75% | 155,00 |
| 08.04.2025 | 32,25 | 33,65 | 31,80 | 32,25 | -0,08% | - |
| 07.04.2025 | 31,38 | 33,28 | 29,55 | 32,28 | 1,25% | - |
| 04.04.2025 | 35,55 | 35,55 | 31,68 | 31,88 | -10,34% | 30,00 |
| 03.04.2025 | 35,78 | 36,50 | 35,28 | 35,55 | -1,86% | 41,00 |
| 02.04.2025 | 37,55 | 37,55 | 35,63 | 36,23 | -3,40% | - |
| 01.04.2025 | 35,63 | 37,65 | 35,50 | 37,50 | 5,12% | - |
| 31.03.2025 | 36,08 | 36,08 | 35,18 | 35,68 | -1,38% | - |
| 28.03.2025 | 36,75 | 36,78 | 35,98 | 36,18 | -1,63% | - |
| 27.03.2025 | 37,13 | 37,13 | 36,43 | 36,78 | -0,94% | 37,00 |
| 26.03.2025 | 37,93 | 38,20 | 37,03 | 37,13 | -2,11% | - |
| 25.03.2025 | 37,60 | 38,28 | 36,95 | 37,93 | 0,86% | - |
| 24.03.2025 | 38,00 | 38,28 | 37,20 | 37,60 | -1,05% | 266,00 |
| 21.03.2025 | 38,35 | 38,48 | 37,40 | 38,00 | -1,04% | - |
| 20.03.2025 | 38,28 | 39,28 | 37,65 | 38,40 | 0,26% | 30,00 |
| 19.03.2025 | 38,73 | 39,58 | 37,75 | 38,30 | -1,10% | 30,00 |
| 18.03.2025 | 39,60 | 39,85 | 38,43 | 38,73 | -2,21% | - |
| 17.03.2025 | 40,50 | 40,50 | 37,53 | 39,60 | -2,16% | 4,00 |
| 14.03.2025 | 38,78 | 40,60 | 38,63 | 40,48 | 4,86% | 50,00 |
| 13.03.2025 | 38,48 | 38,78 | 37,70 | 38,60 | 0,19% | - |
| 12.03.2025 | 38,43 | 38,73 | 37,08 | 38,53 | 0,39% | - |
| 11.03.2025 | 38,30 | 39,28 | 37,78 | 38,38 | 0,20% | - |
| 10.03.2025 | 39,05 | 39,05 | 37,58 | 38,30 | -1,92% | - |
| 07.03.2025 | 38,83 | 39,05 | 37,93 | 39,05 | 0,39% | 25,00 |
| 06.03.2025 | 38,10 | 39,20 | 38,05 | 38,90 | 2,03% | - |
| 05.03.2025 | 36,95 | 38,20 | 36,95 | 38,13 | 3,04% | - |
| 04.03.2025 | 37,00 | 37,35 | 35,85 | 37,00 | 0,07% | 2.846,00 |
| 03.03.2025 | 33,95 | 37,35 | 33,70 | 36,98 | 9,23% | 2.841,00 |
| 28.02.2025 | 34,48 | 34,73 | 33,25 | 33,85 | -1,81% | - |
| 27.02.2025 | 34,48 | 34,93 | 34,25 | 34,48 | 0,00% | - |
| 26.02.2025 | 34,15 | 35,03 | 34,13 | 34,48 | 0,95% | 100,00 |
| 25.02.2025 | 33,75 | 34,85 | 33,70 | 34,15 | 1,04% | - |