18,585€
-2,54%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 18,47 | 18,59 | 18,47 | 18,58 | -2,60% | - |
| 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% | - |
| 11.06.2026 | 23,12 | 23,40 | 22,88 | 22,94 | -1,25% | - |
| 10.06.2026 | 23,33 | 23,79 | 22,81 | 23,23 | -3,65% | - |
| 09.06.2026 | 24,90 | 24,95 | 23,95 | 24,11 | -2,98% | - |
| 08.06.2026 | 24,30 | 25,08 | 24,27 | 24,85 | -1,23% | 400,00 |
| 05.06.2026 | 24,67 | 25,39 | 24,63 | 25,16 | 1,17% | - |
| 04.06.2026 | 24,94 | 25,21 | 24,44 | 24,87 | -0,24% | 241,00 |
| 03.06.2026 | 25,45 | 25,50 | 24,81 | 24,93 | -1,89% | - |
| 02.06.2026 | 25,16 | 25,70 | 25,02 | 25,41 | 1,03% | - |
| 01.06.2026 | 25,84 | 26,01 | 24,99 | 25,15 | -2,52% | - |
| 29.05.2026 | 26,15 | 26,41 | 25,56 | 25,80 | -1,26% | - |
| 28.05.2026 | 25,91 | 26,57 | 25,23 | 26,13 | -1,62% | - |
| 27.05.2026 | 25,69 | 26,57 | 25,65 | 26,56 | 2,91% | - |
| 26.05.2026 | 25,40 | 25,94 | 25,02 | 25,81 | 1,57% | - |
| 25.05.2026 | 24,72 | 25,47 | 24,72 | 25,41 | 3,55% | - |
| 22.05.2026 | 24,63 | 24,85 | 24,43 | 24,54 | -0,37% | - |
| 21.05.2026 | 24,69 | 24,91 | 24,16 | 24,63 | -0,08% | - |
| 20.05.2026 | 22,98 | 24,93 | 22,98 | 24,65 | 5,43% | - |
| 19.05.2026 | 22,97 | 23,74 | 22,82 | 23,38 | 2,10% | - |
| 18.05.2026 | 23,18 | 23,32 | 22,64 | 22,90 | -1,55% | - |
| 15.05.2026 | 23,58 | 23,81 | 23,11 | 23,26 | -1,82% | - |
| 14.05.2026 | 23,58 | 23,81 | 23,56 | 23,69 | 1,15% | - |
| 13.05.2026 | 23,15 | 23,44 | 22,67 | 23,42 | 1,34% | - |
| 12.05.2026 | 23,38 | 23,40 | 22,57 | 23,11 | -1,45% | - |
| 11.05.2026 | 22,75 | 23,49 | 22,02 | 23,45 | 3,03% | - |
| 08.05.2026 | 22,31 | 23,29 | 21,92 | 22,76 | 0,22% | - |
| 07.05.2026 | 24,18 | 24,26 | 22,44 | 22,71 | -6,89% | - |
| 06.05.2026 | 25,01 | 26,06 | 21,37 | 24,39 | -2,48% | - |
| 05.05.2026 | 24,47 | 25,29 | 24,43 | 25,01 | 2,04% | - |
| 04.05.2026 | 24,89 | 24,93 | 24,09 | 24,51 | -1,17% | - |
| 30.04.2026 | 24,38 | 24,82 | 24,26 | 24,80 | 1,39% | - |
| 29.04.2026 | 25,10 | 25,19 | 24,44 | 24,46 | -2,43% | - |
| 28.04.2026 | 25,86 | 25,87 | 25,04 | 25,07 | -3,13% | - |
| 27.04.2026 | 25,80 | 26,20 | 25,48 | 25,88 | 0,23% | - |
| 24.04.2026 | 25,81 | 26,34 | 25,49 | 25,82 | 0,27% | - |
| 23.04.2026 | 25,89 | 26,59 | 25,51 | 25,75 | -0,35% | - |
| 22.04.2026 | 26,36 | 26,65 | 25,82 | 25,84 | -2,56% | - |
| 21.04.2026 | 27,23 | 27,52 | 26,44 | 26,52 | -2,61% | - |
| 20.04.2026 | 27,78 | 27,78 | 26,95 | 27,23 | -1,84% | 181,00 |
| 17.04.2026 | 27,80 | 28,44 | 27,64 | 27,74 | -0,64% | - |
| 16.04.2026 | 26,76 | 28,20 | 26,76 | 27,92 | 4,69% | - |
| 15.04.2026 | 25,41 | 26,90 | 25,32 | 26,67 | 4,88% | - |
| 14.04.2026 | 25,06 | 25,68 | 24,92 | 25,43 | 1,52% | - |
| 13.04.2026 | 23,86 | 25,09 | 23,85 | 25,05 | 3,73% | - |
| 10.04.2026 | 24,74 | 24,88 | 24,09 | 24,15 | -2,54% | - |
| 09.04.2026 | 25,13 | 25,13 | 24,24 | 24,78 | -2,02% | - |
| 08.04.2026 | 24,30 | 25,34 | 24,30 | 25,29 | 6,62% | - |
| 07.04.2026 | 24,26 | 24,66 | 23,48 | 23,72 | -1,58% | - |
| 02.04.2026 | 24,60 | 24,60 | 23,93 | 24,10 | -2,72% | - |
| 01.04.2026 | 24,08 | 25,13 | 24,08 | 24,78 | 3,55% | - |
| 31.03.2026 | 22,53 | 24,15 | 22,23 | 23,93 | 6,69% | - |
| 30.03.2026 | 21,43 | 22,65 | 21,23 | 22,43 | 3,22% | 3.532,00 |
| 27.03.2026 | 24,00 | 24,13 | 21,58 | 21,73 | -9,57% | - |
| 26.03.2026 | 23,73 | 24,20 | 23,00 | 24,03 | 0,63% | - |
| 25.03.2026 | 23,95 | 24,28 | 23,60 | 23,88 | -0,31% | - |
| 24.03.2026 | 24,28 | 24,58 | 23,48 | 23,95 | -2,94% | - |
| 23.03.2026 | 24,05 | 25,08 | 23,45 | 24,68 | 1,86% | - |
| 20.03.2026 | 25,73 | 25,93 | 24,18 | 24,23 | -6,01% | - |
| 19.03.2026 | 25,70 | 25,78 | 25,03 | 25,78 | -0,96% | - |
| 18.03.2026 | 26,43 | 26,55 | 25,98 | 26,03 | -2,35% | - |
| 17.03.2026 | 27,63 | 27,63 | 26,58 | 26,65 | -3,96% | - |
| 16.03.2026 | 28,23 | 28,28 | 27,48 | 27,75 | -1,51% | - |
| 13.03.2026 | 28,18 | 28,33 | 28,15 | 28,18 | -0,09% | - |
| 12.03.2026 | 28,18 | 28,33 | 26,63 | 28,20 | -0,27% | - |
| 11.03.2026 | 28,40 | 28,73 | 27,98 | 28,28 | -0,53% | - |
| 10.03.2026 | 28,63 | 29,63 | 28,38 | 28,43 | -0,70% | - |
| 09.03.2026 | 28,68 | 28,83 | 27,58 | 28,63 | -1,55% | - |
| 06.03.2026 | 27,88 | 29,18 | 27,88 | 29,08 | 4,87% | - |
| 05.03.2026 | 28,83 | 28,83 | 27,68 | 27,73 | -3,48% | - |
| 04.03.2026 | 27,90 | 28,78 | 27,48 | 28,73 | 3,61% | - |
| 03.03.2026 | 28,63 | 28,63 | 27,50 | 27,73 | -3,73% | - |
| 02.03.2026 | 28,50 | 30,83 | 28,15 | 28,80 | 0,44% | - |
| 27.02.2026 | 29,13 | 29,43 | 28,65 | 28,68 | -0,52% | - |
| 26.02.2026 | 29,08 | 29,28 | 28,40 | 28,83 | -0,26% | - |
| 25.02.2026 | 29,13 | 30,03 | 28,80 | 28,90 | -1,62% | - |