25,760€
-1,42%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2026 | 29,35 | 29,43 | 29,33 | 29,38 | -0,76% | - |
| 23.02.2026 | 29,75 | 30,03 | 29,05 | 29,60 | -0,17% | - |
| 20.02.2026 | 30,38 | 30,38 | 29,08 | 29,65 | -1,98% | - |
| 19.02.2026 | 30,05 | 30,33 | 29,65 | 30,25 | 1,00% | - |
| 18.02.2026 | 30,20 | 30,48 | 29,78 | 29,95 | 1,70% | - |
| 17.02.2026 | 29,35 | 29,78 | 29,05 | 29,45 | 0,17% | - |
| 16.02.2026 | 30,75 | 30,98 | 29,30 | 29,40 | -4,70% | - |
| 13.02.2026 | 30,55 | 31,38 | 29,85 | 30,85 | 1,15% | - |
| 12.02.2026 | 24,08 | 31,03 | 23,73 | 30,50 | 26,69% | - |
| 11.02.2026 | 24,45 | 24,88 | 23,75 | 24,08 | -2,53% | - |
| 10.02.2026 | 24,73 | 24,80 | 24,33 | 24,70 | -0,30% | - |
| 09.02.2026 | 24,25 | 24,93 | 24,10 | 24,78 | 3,77% | - |
| 06.02.2026 | 23,58 | 24,13 | 23,23 | 23,88 | -0,42% | - |
| 05.02.2026 | 24,13 | 24,35 | 23,93 | 23,98 | -1,34% | - |
| 04.02.2026 | 24,78 | 24,88 | 24,08 | 24,30 | -1,52% | - |
| 03.02.2026 | 24,23 | 24,83 | 24,10 | 24,68 | 2,39% | - |
| 02.02.2026 | 24,63 | 24,73 | 23,73 | 24,10 | -2,33% | - |
| 30.01.2026 | 25,30 | 25,38 | 24,63 | 24,68 | -3,33% | - |
| 29.01.2026 | 25,40 | 25,58 | 25,40 | 25,53 | -2,30% | - |
| 28.01.2026 | 25,80 | 26,15 | 25,80 | 26,13 | 2,15% | - |
| 27.01.2026 | 24,78 | 25,63 | 24,78 | 25,58 | -4,21% | - |
| 26.01.2026 | 26,60 | 26,70 | 26,58 | 26,70 | 0,19% | - |
| 23.01.2026 | 26,65 | 26,98 | 26,18 | 26,65 | -3,70% | - |
| 22.01.2026 | 28,25 | 28,33 | 27,63 | 27,68 | -0,45% | - |
| 21.01.2026 | 29,00 | 29,13 | 27,73 | 27,80 | -4,55% | - |
| 20.01.2026 | 29,15 | 29,38 | 28,05 | 29,13 | -0,17% | - |
| 19.01.2026 | 28,60 | 29,85 | 28,20 | 29,18 | 1,30% | 200,00 |
| 16.01.2026 | 28,28 | 29,10 | 28,28 | 28,80 | 1,59% | - |
| 15.01.2026 | 28,45 | 28,70 | 28,20 | 28,35 | 0,62% | - |
| 14.01.2026 | 29,10 | 29,20 | 28,05 | 28,18 | -1,05% | - |
| 13.01.2026 | 28,20 | 28,88 | 27,93 | 28,48 | 2,06% | - |
| 12.01.2026 | 26,78 | 28,08 | 26,65 | 27,90 | 4,10% | - |
| 09.01.2026 | 27,08 | 27,13 | 26,55 | 26,80 | -0,92% | - |
| 08.01.2026 | 25,93 | 27,15 | 25,58 | 27,05 | 4,14% | - |
| 07.01.2026 | 25,83 | 26,70 | 25,55 | 25,98 | 0,78% | - |