25,750€
-1,57%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2026 | 29,40 | 29,40 | 28,85 | 29,18 | -0,60% | - |
| 23.02.2026 | 29,58 | 30,10 | 29,05 | 29,35 | -1,26% | 20,00 |
| 20.02.2026 | 30,33 | 30,38 | 29,05 | 29,73 | -1,82% | 300,00 |
| 19.02.2026 | 30,00 | 30,33 | 29,65 | 30,28 | 0,92% | 13.137,00 |
| 18.02.2026 | 30,23 | 30,48 | 29,78 | 30,00 | -0,66% | 960,00 |
| 17.02.2026 | 29,28 | 30,25 | 29,03 | 30,20 | 2,72% | - |
| 16.02.2026 | 30,85 | 30,98 | 29,33 | 29,40 | -4,78% | - |
| 13.02.2026 | 30,53 | 31,40 | 29,80 | 30,88 | 1,31% | - |
| 12.02.2026 | 23,98 | 31,30 | 23,70 | 30,48 | 26,98% | 1.260,00 |
| 11.02.2026 | 24,53 | 24,88 | 23,73 | 24,00 | -1,94% | 360,00 |
| 10.02.2026 | 24,73 | 24,83 | 24,30 | 24,48 | -0,91% | - |
| 09.02.2026 | 24,28 | 24,93 | 24,13 | 24,70 | 2,07% | - |
| 06.02.2026 | 23,58 | 24,28 | 23,18 | 24,20 | 2,76% | 975,00 |
| 05.02.2026 | 24,13 | 24,55 | 23,38 | 23,55 | -2,08% | - |
| 04.02.2026 | 24,83 | 24,98 | 23,98 | 24,05 | -2,83% | 1.656,00 |
| 03.02.2026 | 24,33 | 24,83 | 24,10 | 24,75 | 2,27% | - |
| 02.02.2026 | 24,53 | 24,78 | 23,73 | 24,20 | -2,32% | - |
| 30.01.2026 | 25,23 | 25,40 | 24,63 | 24,78 | -1,88% | 400,00 |
| 29.01.2026 | 25,58 | 25,75 | 24,93 | 25,25 | -0,98% | 14,00 |
| 28.01.2026 | 25,98 | 26,33 | 25,43 | 25,50 | -1,16% | - |
| 27.01.2026 | 24,88 | 26,05 | 24,83 | 25,80 | 3,93% | 1.950,00 |
| 26.01.2026 | 26,65 | 26,73 | 24,78 | 24,83 | -7,02% | - |
| 23.01.2026 | 26,65 | 27,00 | 26,15 | 26,70 | 0,00% | 5,00 |
| 22.01.2026 | 28,25 | 28,63 | 26,68 | 26,70 | -5,49% | 145,00 |
| 21.01.2026 | 29,03 | 29,15 | 27,78 | 28,25 | -2,59% | 15,00 |
| 20.01.2026 | 29,13 | 29,40 | 28,08 | 29,00 | -0,77% | - |
| 19.01.2026 | 28,28 | 29,88 | 28,20 | 29,23 | 1,83% | 407,00 |
| 16.01.2026 | 28,33 | 29,13 | 28,28 | 28,70 | 1,41% | - |
| 15.01.2026 | 28,58 | 28,73 | 28,20 | 28,30 | -0,70% | - |
| 14.01.2026 | 29,08 | 29,20 | 28,03 | 28,50 | -1,89% | - |
| 13.01.2026 | 28,18 | 29,10 | 27,93 | 29,05 | 3,20% | - |
| 12.01.2026 | 26,73 | 28,18 | 26,65 | 28,15 | 5,14% | 1.050,00 |
| 09.01.2026 | 27,08 | 27,15 | 26,55 | 26,78 | -1,11% | 45,00 |
| 08.01.2026 | 25,88 | 27,15 | 25,58 | 27,08 | 4,13% | 14.678,00 |
| 07.01.2026 | 25,73 | 26,73 | 25,53 | 26,00 | 0,87% | 1.292,00 |
| 06.01.2026 | 25,58 | 25,88 | 25,48 | 25,78 | 0,59% | 58,00 |
| 05.01.2026 | 24,03 | 25,63 | 23,98 | 25,63 | 7,22% | 2.801,00 |
| 02.01.2026 | 24,30 | 24,53 | 23,60 | 23,90 | -1,14% | 15,00 |
| 30.12.2025 | 24,33 | 24,55 | 24,10 | 24,18 | -0,72% | - |
| 29.12.2025 | 24,53 | 24,55 | 24,08 | 24,35 | -0,61% | 825,00 |
| 23.12.2025 | 24,43 | 24,85 | 24,33 | 24,50 | 0,31% | - |
| 22.12.2025 | 23,78 | 24,60 | 23,68 | 24,43 | 2,73% | 15,00 |
| 19.12.2025 | 23,93 | 24,00 | 23,55 | 23,78 | -0,52% | - |
| 18.12.2025 | 23,95 | 24,15 | 23,00 | 23,90 | 0,00% | 900,00 |
| 17.12.2025 | 23,73 | 24,13 | 23,40 | 23,90 | 0,74% | 350,00 |
| 16.12.2025 | 24,23 | 24,23 | 23,58 | 23,73 | -2,37% | - |
| 15.12.2025 | 24,73 | 25,05 | 24,10 | 24,30 | -1,22% | 138,00 |
| 12.12.2025 | 24,98 | 25,35 | 24,50 | 24,60 | -1,20% | - |
| 11.12.2025 | 24,78 | 25,18 | 24,60 | 24,90 | 0,00% | 430,00 |
| 10.12.2025 | 24,78 | 24,98 | 24,33 | 24,90 | 0,40% | - |
| 09.12.2025 | 24,63 | 24,93 | 24,58 | 24,80 | 1,02% | 32.000,00 |
| 08.12.2025 | 24,13 | 24,70 | 24,05 | 24,55 | 1,55% | 164,00 |
| 05.12.2025 | 24,13 | 24,50 | 24,00 | 24,18 | 0,21% | - |