23,240€
-0,09%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -0,09% | 1,00 |
| 29.10.2026 | 21,84 | 23,33 | 21,77 | 23,26 | 6,60% | 15,00 |
| 28.10.2026 | 21,49 | 21,94 | 21,40 | 21,82 | 1,30% | - |
| 27.10.2026 | 21,99 | 22,10 | 21,42 | 21,54 | -1,96% | - |
| 26.10.2026 | 22,17 | 22,32 | 21,75 | 21,97 | -0,32% | - |
| 23.10.2026 | 22,33 | 22,44 | 21,84 | 22,04 | -1,25% | - |
| 22.10.2026 | 22,45 | 22,78 | 22,21 | 22,32 | -1,06% | 138,00 |
| 21.10.2026 | 22,13 | 22,74 | 21,68 | 22,56 | 1,62% | - |
| 20.10.2026 | 22,40 | 22,50 | 21,81 | 22,20 | -1,03% | - |
| 19.10.2026 | 23,25 | 23,43 | 22,40 | 22,43 | -3,11% | 2,00 |
| 16.10.2026 | 22,85 | 23,48 | 22,75 | 23,15 | 1,49% | - |
| 15.10.2026 | 22,76 | 22,81 | 22,76 | 22,81 | 2,42% | - |
| 14.10.2026 | 21,62 | 22,52 | 21,58 | 22,27 | 3,05% | 906,00 |
| 13.10.2026 | 21,49 | 22,25 | 21,34 | 21,61 | 0,61% | - |
| 12.10.2026 | 21,27 | 21,68 | 21,19 | 21,48 | 0,89% | 400,00 |
| 09.10.2026 | 21,20 | 21,61 | 21,03 | 21,29 | 0,66% | 13,00 |
| 08.10.2026 | 21,25 | 21,49 | 20,65 | 21,15 | -0,94% | - |
| 07.10.2026 | 21,99 | 22,10 | 21,24 | 21,35 | -3,17% | 122,00 |
| 06.10.2026 | 22,32 | 22,52 | 22,01 | 22,05 | -1,30% | 302,00 |
| 05.10.2026 | 21,93 | 22,36 | 21,80 | 22,34 | 1,32% | - |
| 02.10.2026 | 21,43 | 22,05 | 21,09 | 22,05 | 3,13% | 2.302,00 |
| 01.10.2026 | 21,32 | 21,84 | 21,03 | 21,38 | 0,33% | 6,00 |
| 30.09.2026 | 21,89 | 22,02 | 21,26 | 21,31 | -2,43% | - |
| 29.09.2026 | 20,14 | 22,22 | 20,04 | 21,84 | 8,17% | 4.803,00 |
| 28.09.2026 | 20,52 | 20,62 | 20,09 | 20,19 | -2,13% | - |
| 25.09.2026 | 20,43 | 20,68 | 20,20 | 20,63 | 1,33% | - |
| 24.09.2026 | 20,65 | 20,67 | 20,22 | 20,36 | -1,55% | - |
| 23.09.2026 | 20,85 | 21,15 | 20,39 | 20,68 | -0,86% | - |
| 22.09.2026 | 20,63 | 21,54 | 20,58 | 20,86 | 1,07% | - |
| 21.09.2026 | 20,39 | 20,66 | 20,23 | 20,64 | 1,78% | - |
| 18.09.2026 | 20,95 | 21,21 | 20,24 | 20,28 | -3,06% | - |
| 17.09.2026 | 20,27 | 21,13 | 20,27 | 20,92 | 3,62% | - |
| 16.09.2026 | 20,11 | 20,28 | 19,55 | 20,19 | 0,65% | - |
| 15.09.2026 | 19,97 | 20,22 | 19,72 | 20,06 | 0,30% | - |
| 14.09.2026 | 20,29 | 20,66 | 19,81 | 20,00 | -1,77% | - |
| 11.09.2026 | 20,93 | 21,15 | 20,10 | 20,36 | -2,26% | - |
| 10.09.2026 | 21,01 | 21,22 | 20,66 | 20,83 | -0,53% | - |
| 09.09.2026 | 20,93 | 21,10 | 20,57 | 20,94 | 0,05% | - |
| 08.09.2026 | 20,70 | 21,23 | 20,46 | 20,93 | 0,92% | 840,00 |
| 07.09.2026 | 21,20 | 21,78 | 20,74 | 20,74 | -2,35% | 4.403,00 |
| 04.09.2026 | 21,25 | 21,74 | 21,19 | 21,24 | 0,00% | 4.250,00 |
| 03.09.2026 | 20,39 | 21,29 | 20,12 | 21,24 | 4,12% | - |
| 02.09.2026 | 20,25 | 20,62 | 20,08 | 20,40 | 0,69% | - |
| 01.09.2026 | 20,61 | 20,63 | 20,14 | 20,26 | -1,46% | - |
| 31.08.2026 | 21,03 | 21,34 | 20,54 | 20,56 | -2,10% | 13,00 |
| 28.08.2026 | 21,72 | 22,01 | 21,00 | 21,00 | -3,31% | - |
| 27.08.2026 | 21,01 | 21,81 | 20,97 | 21,72 | 4,32% | - |
| 26.08.2026 | 20,94 | 21,06 | 20,64 | 20,82 | -0,72% | 250,00 |
| 25.08.2026 | 20,19 | 21,02 | 20,15 | 20,97 | 4,02% | - |
| 24.08.2026 | 20,55 | 20,59 | 20,09 | 20,16 | -2,04% | - |
| 21.08.2026 | 20,91 | 20,93 | 20,33 | 20,58 | -1,34% | - |
| 20.08.2026 | 20,89 | 20,96 | 20,84 | 20,86 | 2,20% | - |
| 19.08.2026 | 20,83 | 21,44 | 20,39 | 20,41 | -18,39% | - |
| 05.05.2026 | 24,49 | 25,27 | 24,41 | 25,01 | 2,42% | - |
| 04.05.2026 | 24,85 | 24,89 | 24,06 | 24,42 | -1,65% | 1.207,00 |
| 30.04.2026 | 24,38 | 24,89 | 24,28 | 24,83 | 1,31% | - |
| 29.04.2026 | 25,19 | 25,21 | 24,46 | 24,51 | -2,39% | 14,00 |
| 28.04.2026 | 25,81 | 25,83 | 25,06 | 25,11 | -2,79% | - |
| 27.04.2026 | 25,75 | 26,20 | 25,47 | 25,83 | 0,12% | - |
| 24.04.2026 | 25,87 | 26,34 | 25,49 | 25,80 | -0,19% | - |
| 23.04.2026 | 25,67 | 26,56 | 25,53 | 25,85 | 0,04% | - |
| 22.04.2026 | 26,59 | 26,64 | 25,66 | 25,84 | -2,01% | - |
| 21.04.2026 | 27,31 | 27,51 | 26,32 | 26,37 | -3,34% | - |
| 20.04.2026 | 27,49 | 27,69 | 26,95 | 27,28 | -1,98% | - |
| 17.04.2026 | 27,87 | 28,45 | 27,63 | 27,83 | 0,00% | - |
| 16.04.2026 | 26,85 | 28,20 | 26,79 | 27,83 | 4,04% | - |
| 15.04.2026 | 25,39 | 26,90 | 25,37 | 26,75 | 5,23% | - |
| 14.04.2026 | 25,04 | 25,68 | 24,92 | 25,42 | 1,36% | 405,00 |
| 13.04.2026 | 23,91 | 25,10 | 23,86 | 25,08 | 3,72% | - |
| 10.04.2026 | 24,77 | 24,89 | 24,11 | 24,18 | -2,30% | 56,00 |
| 09.04.2026 | 24,97 | 25,03 | 24,24 | 24,75 | -1,43% | - |
| 08.04.2026 | 24,75 | 25,45 | 24,65 | 25,11 | 5,28% | 60,00 |
| 07.04.2026 | 24,20 | 24,66 | 23,48 | 23,85 | -1,55% | 560,00 |
| 02.04.2026 | 24,33 | 24,60 | 23,73 | 24,23 | -2,71% | - |
| 01.04.2026 | 24,13 | 25,13 | 24,13 | 24,90 | 3,53% | - |
| 31.03.2026 | 22,35 | 24,10 | 22,28 | 24,05 | 7,61% | 2.424,00 |
| 30.03.2026 | 21,48 | 22,63 | 21,23 | 22,35 | 4,44% | 7.764,00 |
| 27.03.2026 | 24,03 | 24,05 | 21,40 | 21,40 | -10,46% | 2,00 |
| 26.03.2026 | 23,68 | 24,20 | 22,98 | 23,90 | 0,31% | - |
| 25.03.2026 | 23,98 | 24,30 | 23,45 | 23,83 | -0,42% | - |
| 24.03.2026 | 24,43 | 24,58 | 23,48 | 23,93 | -2,74% | - |
| 23.03.2026 | 23,88 | 25,10 | 23,48 | 24,60 | 1,55% | - |
| 20.03.2026 | 25,73 | 25,95 | 24,00 | 24,23 | -5,74% | 1.926,00 |
| 19.03.2026 | 25,73 | 25,83 | 25,03 | 25,70 | 0,00% | 2.028,00 |
| 18.03.2026 | 26,48 | 26,58 | 25,68 | 25,70 | -2,00% | - |
| 17.03.2026 | 27,58 | 27,63 | 26,13 | 26,23 | -5,41% | 475,00 |
| 16.03.2026 | 28,23 | 28,30 | 27,48 | 27,73 | -1,07% | - |
| 13.03.2026 | 28,23 | 28,50 | 27,55 | 28,03 | -0,53% | - |
| 12.03.2026 | 27,93 | 28,33 | 26,60 | 28,18 | 0,00% | - |
| 11.03.2026 | 28,53 | 28,70 | 27,95 | 28,18 | -1,05% | - |
| 10.03.2026 | 28,58 | 29,65 | 28,38 | 28,48 | -0,52% | - |
| 09.03.2026 | 28,33 | 28,83 | 27,58 | 28,63 | -1,55% | - |
| 06.03.2026 | 27,98 | 29,18 | 27,90 | 29,08 | 4,30% | 8.758,00 |
| 05.03.2026 | 28,53 | 28,85 | 27,60 | 27,88 | -3,13% | - |
| 04.03.2026 | 27,68 | 28,83 | 27,50 | 28,78 | 3,32% | - |
| 03.03.2026 | 28,55 | 28,68 | 27,45 | 27,85 | -3,05% | - |
| 02.03.2026 | 28,25 | 30,83 | 28,13 | 28,73 | 0,61% | 15,00 |
| 27.02.2026 | 29,25 | 29,45 | 28,55 | 28,55 | -2,23% | - |
| 26.02.2026 | 29,13 | 29,40 | 28,38 | 29,20 | 0,17% | - |
| 25.02.2026 | 29,15 | 30,05 | 28,80 | 29,15 | -0,09% | - |