33,325€
-0,82%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 34,13 | 34,28 | 33,18 | 33,80 | -0,15% | - |
| 21.02.2025 | 33,70 | 34,68 | 33,45 | 33,85 | 0,52% | 25,00 |
| 20.02.2025 | 33,25 | 34,08 | 33,20 | 33,68 | 1,35% | - |
| 19.02.2025 | 33,45 | 33,93 | 32,98 | 33,23 | -0,60% | - |
| 18.02.2025 | 32,60 | 33,68 | 32,55 | 33,43 | 2,53% | 75,00 |
| 17.02.2025 | 30,50 | 32,73 | 30,45 | 32,60 | 6,89% | - |
| 14.02.2025 | 30,55 | 30,90 | 30,33 | 30,50 | -0,16% | - |
| 13.02.2025 | 29,50 | 31,53 | 28,40 | 30,55 | 3,65% | - |
| 12.02.2025 | 29,90 | 29,93 | 28,88 | 29,48 | -1,26% | - |
| 11.02.2025 | 29,53 | 29,90 | 29,45 | 29,85 | 1,10% | - |
| 10.02.2025 | 29,35 | 29,63 | 29,03 | 29,53 | 0,60% | - |
| 07.02.2025 | 29,30 | 29,70 | 29,10 | 29,35 | 0,17% | - |
| 06.02.2025 | 29,50 | 29,75 | 29,25 | 29,30 | -0,68% | - |
| 05.02.2025 | 29,30 | 29,50 | 29,15 | 29,50 | 0,68% | - |
| 04.02.2025 | 29,80 | 29,98 | 29,15 | 29,30 | -1,68% | - |
| 03.02.2025 | 28,33 | 29,90 | 27,98 | 29,80 | 4,10% | - |
| 31.01.2025 | 28,93 | 29,33 | 28,55 | 28,63 | -0,87% | - |
| 30.01.2025 | 28,70 | 29,38 | 28,70 | 28,88 | 0,61% | - |
| 29.01.2025 | 28,88 | 29,18 | 28,58 | 28,70 | -0,61% | 60,00 |
| 28.01.2025 | 28,28 | 28,93 | 28,00 | 28,88 | 2,12% | - |
| 27.01.2025 | 28,93 | 28,93 | 27,93 | 28,28 | -2,25% | - |
| 24.01.2025 | 29,18 | 29,25 | 28,30 | 28,93 | -0,77% | - |
| 23.01.2025 | 28,78 | 29,85 | 28,10 | 29,15 | 1,30% | - |
| 22.01.2025 | 28,33 | 29,15 | 28,18 | 28,78 | 1,68% | - |
| 21.01.2025 | 24,30 | 28,38 | 24,23 | 28,30 | 16,34% | - |
| 20.01.2025 | 24,58 | 24,80 | 24,10 | 24,33 | -1,02% | - |
| 17.01.2025 | 24,13 | 24,85 | 24,13 | 24,58 | 1,87% | - |
| 16.01.2025 | 23,98 | 24,33 | 23,95 | 24,13 | 0,63% | - |
| 15.01.2025 | 23,83 | 24,23 | 23,73 | 23,98 | 0,63% | - |
| 14.01.2025 | 23,48 | 24,00 | 23,43 | 23,83 | 1,49% | - |
| 13.01.2025 | 23,68 | 23,70 | 23,00 | 23,48 | -0,84% | - |
| 10.01.2025 | 23,65 | 23,93 | 23,50 | 23,68 | 0,11% | - |
| 09.01.2025 | 23,60 | 23,85 | 23,45 | 23,65 | 0,21% | - |
| 08.01.2025 | 23,20 | 23,73 | 23,18 | 23,60 | 1,72% | - |
| 07.01.2025 | 23,30 | 23,43 | 22,83 | 23,20 | -0,43% | - |
| 06.01.2025 | 23,03 | 23,40 | 23,03 | 23,30 | 1,19% | - |
| 03.01.2025 | 23,35 | 23,53 | 22,68 | 23,03 | -1,39% | - |
| 02.01.2025 | 23,75 | 24,30 | 23,23 | 23,35 | -1,79% | - |
| 30.12.2024 | 23,93 | 23,98 | 23,63 | 23,78 | -0,42% | - |
| 27.12.2024 | 24,13 | 24,28 | 23,85 | 23,88 | -1,04% | - |
| 23.12.2024 | 23,83 | 24,38 | 23,65 | 24,13 | 1,47% | - |
| 20.12.2024 | 23,98 | 23,98 | 23,28 | 23,78 | -0,83% | - |
| 19.12.2024 | 23,43 | 24,08 | 23,30 | 23,98 | 2,35% | - |
| 18.12.2024 | 23,20 | 23,88 | 23,18 | 23,43 | 1,08% | - |