Echtzeit-Aktienkurs IAR Systems Group AB
Bid:
Ask:
Aktienkurse zur IAR Systems Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 179,00 | 179,00 | 178,60 | 178,80 | 0,00% | 43.986,00 |
| 01.09.2025 | 178,60 | 179,00 | 178,60 | 178,80 | 0,11% | 42.779,00 |
| 29.08.2025 | 178,80 | 179,00 | 178,00 | 178,60 | -0,11% | 20.786,00 |
| 28.08.2025 | 178,40 | 178,80 | 178,20 | 178,80 | 0,11% | 17.845,00 |
| 27.08.2025 | 178,00 | 178,60 | 178,00 | 178,60 | 0,34% | 24.249,00 |
| 26.08.2025 | 178,00 | 178,60 | 178,00 | 178,00 | 0,00% | 35.785,00 |
| 25.08.2025 | 177,60 | 178,20 | 177,60 | 178,00 | 0,00% | 10.474,00 |
| 22.08.2025 | 177,80 | 178,20 | 177,60 | 178,00 | 0,00% | 38.031,00 |
| 21.08.2025 | 178,00 | 178,00 | 177,80 | 178,00 | -0,11% | 37.281,00 |
| 20.08.2025 | 177,60 | 178,20 | 177,60 | 178,20 | 0,00% | 5.792,00 |
| 19.08.2025 | 177,80 | 178,60 | 177,60 | 178,20 | 0,00% | 17.539,00 |
| 18.08.2025 | 178,00 | 178,20 | 177,60 | 178,20 | 0,00% | 5.858,00 |
| 15.08.2025 | 177,80 | 178,40 | 177,80 | 178,20 | 0,22% | 37.894,00 |
| 14.08.2025 | 177,80 | 178,00 | 177,60 | 177,80 | -0,11% | 10.159,00 |
| 13.08.2025 | 177,80 | 178,00 | 177,60 | 178,00 | 0,00% | 8.071,00 |
| 12.08.2025 | 177,40 | 178,00 | 177,40 | 178,00 | 0,00% | 45.400,00 |
| 11.08.2025 | 177,80 | 178,00 | 177,40 | 178,00 | 0,11% | 19.932,00 |
| 08.08.2025 | 177,80 | 178,60 | 177,60 | 177,80 | 0,23% | 31.382,00 |
| 07.08.2025 | 178,00 | 178,40 | 176,60 | 177,40 | -0,34% | 121.148,00 |
| 06.08.2025 | 178,00 | 178,40 | 177,80 | 178,00 | 0,00% | 4.959,00 |
| 05.08.2025 | 178,60 | 178,60 | 177,60 | 178,00 | -0,22% | 32.728,00 |
| 04.08.2025 | 177,80 | 179,20 | 177,80 | 178,40 | 0,34% | 46.810,00 |
| 01.08.2025 | 178,40 | 178,40 | 177,60 | 177,80 | -0,22% | 59.205,00 |
| 31.07.2025 | 178,20 | 184,40 | 178,20 | 178,20 | -0,11% | 60.728,00 |
| 30.07.2025 | 178,20 | 178,40 | 178,00 | 178,40 | 0,00% | 25.239,00 |
| 29.07.2025 | 178,20 | 178,40 | 178,00 | 178,40 | 0,22% | 5.544,00 |
| 28.07.2025 | 178,40 | 178,80 | 178,00 | 178,00 | -0,34% | 28.086,00 |
| 25.07.2025 | 178,20 | 178,60 | 178,00 | 178,60 | 0,11% | 44.733,00 |
| 24.07.2025 | 178,00 | 178,40 | 177,80 | 178,40 | 0,22% | 41.341,00 |
| 23.07.2025 | 177,80 | 178,00 | 177,80 | 178,00 | 0,11% | 19.660,00 |
| 22.07.2025 | 177,60 | 178,00 | 177,60 | 177,80 | 0,11% | 23.365,00 |
| 21.07.2025 | 177,40 | 178,00 | 177,40 | 177,60 | 0,11% | 34.374,00 |
| 18.07.2025 | 177,40 | 177,60 | 177,20 | 177,40 | -0,11% | 8.708,00 |
| 17.07.2025 | 177,20 | 177,60 | 177,00 | 177,60 | 0,23% | 90.552,00 |
| 16.07.2025 | 177,20 | 177,40 | 177,20 | 177,20 | -0,11% | 75.049,00 |
| 15.07.2025 | 177,40 | 177,40 | 177,20 | 177,40 | 0,00% | 35.112,00 |
| 14.07.2025 | 177,20 | 177,40 | 177,20 | 177,40 | 0,11% | 30.646,00 |
| 11.07.2025 | 177,20 | 177,60 | 177,20 | 177,20 | 0,00% | 37.871,00 |
| 10.07.2025 | 177,40 | 177,60 | 177,20 | 177,20 | 0,00% | 79.544,00 |
| 09.07.2025 | 177,60 | 177,80 | 177,20 | 177,20 | -0,23% | 332.013,00 |
| 08.07.2025 | 177,80 | 178,00 | 177,40 | 177,60 | 0,00% | 243.248,00 |
| 07.07.2025 | 178,20 | 178,60 | 177,60 | 177,60 | -0,22% | 167.884,00 |
| 04.07.2025 | 178,00 | 178,80 | 177,00 | 178,00 | 64,51% | 721.125,00 |
| 03.07.2025 | 107,00 | 109,20 | 107,00 | 108,20 | 0,19% | 16.662,00 |
| 02.07.2025 | 107,60 | 109,80 | 106,80 | 108,00 | -0,18% | 9.230,00 |
| 01.07.2025 | 111,00 | 111,00 | 107,00 | 108,20 | -2,17% | 52.830,00 |
| 30.06.2025 | 109,80 | 111,20 | 108,20 | 110,60 | 1,10% | 18.530,00 |
| 27.06.2025 | 118,00 | 118,00 | 108,00 | 109,40 | -1,26% | 10.564,00 |
| 26.06.2025 | 114,80 | 116,20 | 109,60 | 110,80 | -5,46% | 20.346,00 |
| 25.06.2025 | 111,00 | 119,80 | 109,00 | 117,20 | 6,16% | 30.509,00 |
| 24.06.2025 | 115,60 | 115,60 | 110,20 | 110,40 | 1,66% | 102.089,00 |
| 23.06.2025 | 109,40 | 110,80 | 107,40 | 108,60 | -1,09% | 3.065,00 |
| 19.06.2025 | 110,80 | 110,80 | 108,50 | 109,80 | 0,37% | 25.814,00 |
| 18.06.2025 | 107,20 | 109,40 | 107,00 | 109,40 | 1,86% | 6.403,00 |
| 17.06.2025 | 107,80 | 108,80 | 107,00 | 107,40 | -0,74% | 4.709,00 |
| 16.06.2025 | 107,20 | 110,80 | 107,20 | 108,20 | 0,00% | 11.698,00 |
| 13.06.2025 | 112,60 | 112,60 | 108,20 | 108,20 | -4,59% | 3.366,00 |
| 12.06.2025 | 113,80 | 115,60 | 113,40 | 113,40 | 0,00% | 3.966,00 |
| 11.06.2025 | 114,00 | 115,40 | 112,60 | 113,40 | -0,53% | 6.841,00 |
| 10.06.2025 | 113,60 | 116,40 | 111,00 | 114,00 | 2,89% | 9.978,00 |
| 09.06.2025 | 110,00 | 111,60 | 107,40 | 110,80 | 1,09% | 18.107,00 |
| 05.06.2025 | 106,00 | 110,00 | 106,00 | 109,60 | 2,43% | 9.409,00 |
| 04.06.2025 | 110,00 | 110,00 | 105,00 | 107,00 | -0,56% | 71.822,00 |
| 03.06.2025 | 109,20 | 109,20 | 107,20 | 107,60 | -1,28% | 5.973,00 |
| 02.06.2025 | 114,00 | 114,20 | 109,00 | 109,00 | -4,39% | 6.206,00 |
| 30.05.2025 | 106,60 | 114,00 | 106,20 | 114,00 | 8,16% | 21.141,00 |
| 28.05.2025 | 109,20 | 109,40 | 105,40 | 105,40 | -2,77% | 8.066,00 |
| 27.05.2025 | 109,20 | 110,20 | 108,40 | 108,40 | 0,56% | 5.496,00 |
| 26.05.2025 | 103,00 | 108,80 | 103,00 | 107,80 | 0,75% | 9.343,00 |
| 23.05.2025 | 111,20 | 111,20 | 105,00 | 107,00 | -1,83% | 12.562,00 |
| 22.05.2025 | 112,00 | 112,00 | 109,00 | 109,00 | -2,50% | 10.726,00 |
| 21.05.2025 | 111,80 | 112,00 | 109,80 | 111,80 | 0,36% | 19.174,00 |
| 20.05.2025 | 112,00 | 112,00 | 110,00 | 111,40 | 0,00% | 56.990,00 |
| 19.05.2025 | 111,20 | 112,00 | 108,20 | 111,40 | 1,09% | 32.926,00 |
| 16.05.2025 | 112,00 | 113,00 | 109,60 | 110,20 | -0,54% | 123.848,00 |
| 15.05.2025 | 111,20 | 112,60 | 108,80 | 110,80 | -2,12% | 20.289,00 |
| 14.05.2025 | 112,00 | 115,40 | 111,20 | 113,20 | -1,22% | 14.929,00 |
| 13.05.2025 | 110,00 | 116,40 | 108,00 | 114,60 | 3,06% | 22.164,00 |
| 12.05.2025 | 108,00 | 112,80 | 107,00 | 111,20 | 3,93% | 14.216,00 |
| 09.05.2025 | 106,20 | 109,40 | 106,00 | 107,00 | 0,56% | 14.966,00 |
| 08.05.2025 | 100,60 | 108,00 | 100,00 | 106,40 | 5,56% | 34.087,00 |
| 07.05.2025 | 101,60 | 101,80 | 99,50 | 100,80 | 0,40% | 12.687,00 |
| 06.05.2025 | 103,40 | 103,40 | 99,80 | 100,40 | -2,52% | 11.777,00 |
| 05.05.2025 | 108,20 | 108,20 | 102,80 | 103,00 | -3,92% | 16.400,00 |
| 02.05.2025 | 109,80 | 109,80 | 107,20 | 107,20 | -2,01% | 4.954,00 |
| 30.04.2025 | 110,40 | 110,40 | 106,00 | 109,40 | -1,97% | 12.424,00 |
| 29.04.2025 | 113,00 | 113,00 | 110,20 | 111,60 | -1,59% | 7.935,00 |
| 28.04.2025 | 113,80 | 116,00 | 111,40 | 113,40 | 1,61% | 41.162,00 |
| 25.04.2025 | 110,80 | 111,60 | 110,40 | 111,60 | 1,09% | 10.230,00 |
| 24.04.2025 | 111,80 | 111,80 | 110,40 | 110,40 | -1,43% | 6.381,00 |
| 23.04.2025 | 110,80 | 112,00 | 110,80 | 112,00 | 4,28% | 23.195,00 |
| 22.04.2025 | 109,00 | 109,00 | 106,00 | 107,40 | -1,47% | 68.109,00 |
| 17.04.2025 | 107,60 | 109,60 | 107,60 | 109,00 | -0,73% | 5.610,00 |
| 16.04.2025 | 110,80 | 110,80 | 109,00 | 109,80 | -0,72% | 8.569,00 |
| 15.04.2025 | 111,00 | 111,80 | 109,40 | 110,60 | 1,84% | 19.603,00 |
| 14.04.2025 | 110,80 | 110,80 | 108,20 | 108,60 | 1,31% | 8.391,00 |
| 11.04.2025 | 110,60 | 112,20 | 105,80 | 107,20 | -4,80% | 34.864,00 |
| 10.04.2025 | 115,00 | 117,20 | 111,00 | 112,60 | 4,84% | 40.545,00 |
| 09.04.2025 | 114,00 | 114,00 | 107,40 | 107,40 | -2,36% | 7.893,00 |
| 08.04.2025 | 111,80 | 112,20 | 110,00 | 110,00 | 0,00% | 16.695,00 |