1,540€
-3,14%
Echtzeit-Aktienkurs Invicta Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Invicta Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 0,92% | - |
| 31.07.2025 | 1,68 | 1,69 | 1,62 | 1,63 | -3,27% | - |
| 30.07.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | - |
| 29.07.2025 | 1,64 | 1,68 | 1,63 | 1,67 | 0,91% | - |
| 28.07.2025 | 1,53 | 1,66 | 1,53 | 1,66 | 2,80% | - |
| 25.07.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
| 24.07.2025 | 1,63 | 1,67 | 1,62 | 1,64 | 0,61% | - |
| 23.07.2025 | 1,60 | 1,64 | 1,57 | 1,63 | 2,19% | - |
| 22.07.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -0,93% | - |
| 21.07.2025 | 1,62 | 1,66 | 1,60 | 1,61 | -0,62% | - |
| 18.07.2025 | 1,84 | 1,88 | 1,62 | 1,62 | 0,31% | - |
| 17.07.2025 | 1,59 | 1,67 | 1,59 | 1,62 | 1,89% | - |
| 16.07.2025 | 1,59 | 1,65 | 1,58 | 1,59 | -0,31% | - |
| 15.07.2025 | 1,64 | 1,67 | 1,55 | 1,59 | -2,45% | - |
| 14.07.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -1,51% | - |
| 11.07.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -1,19% | - |
| 10.07.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,60% | - |
| 09.07.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 08.07.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 07.07.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,30% | - |
| 04.07.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -0,90% | - |
| 03.07.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,90% | - |
| 02.07.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 0,61% | - |
| 01.07.2025 | 1,67 | 1,68 | 1,64 | 1,65 | -0,60% | - |
| 30.06.2025 | 1,60 | 1,67 | 1,57 | 1,66 | 4,08% | - |
| 27.06.2025 | 1,50 | 1,61 | 1,50 | 1,60 | 0,00% | - |
| 26.06.2025 | 1,50 | 1,62 | 1,50 | 1,60 | -0,62% | - |
| 25.06.2025 | 1,51 | 1,63 | 1,51 | 1,61 | -0,93% | - |
| 24.06.2025 | 1,54 | 1,65 | 1,54 | 1,62 | -0,61% | - |
| 23.06.2025 | 1,52 | 1,63 | 1,52 | 1,63 | 1,24% | - |
| 20.06.2025 | 1,62 | 1,64 | 1,58 | 1,61 | -0,62% | - |
| 19.06.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -1,22% | - |
| 18.06.2025 | 1,53 | 1,65 | 1,53 | 1,64 | 0,61% | - |
| 17.06.2025 | 1,55 | 1,67 | 1,55 | 1,63 | -0,91% | - |
| 16.06.2025 | 1,54 | 1,65 | 1,54 | 1,65 | 0,61% | - |
| 13.06.2025 | 1,65 | 1,68 | 1,61 | 1,64 | -1,80% | - |
| 12.06.2025 | 1,69 | 1,69 | 1,65 | 1,67 | -1,48% | - |
| 11.06.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -0,88% | - |
| 10.06.2025 | 1,62 | 1,73 | 1,62 | 1,71 | -0,87% | - |
| 09.06.2025 | 1,60 | 1,73 | 1,60 | 1,72 | 0,29% | - |
| 06.06.2025 | 1,60 | 1,74 | 1,60 | 1,72 | 0,59% | - |
| 05.06.2025 | 1,57 | 1,74 | 1,57 | 1,71 | 2,10% | - |
| 04.06.2025 | 1,57 | 1,70 | 1,57 | 1,67 | 6,71% | - |
| 03.06.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,97% | - |
| 02.06.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 0,32% | - |
| 30.05.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 29.05.2025 | 1,47 | 1,59 | 1,47 | 1,58 | 0,64% | - |
| 28.05.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 0,64% | - |
| 27.05.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 26.05.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 23.05.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 22.05.2025 | 1,47 | 1,56 | 1,47 | 1,56 | -0,32% | - |
| 21.05.2025 | 1,56 | 1,59 | 1,54 | 1,56 | -0,32% | - |
| 20.05.2025 | 1,46 | 1,58 | 1,46 | 1,57 | 0,97% | - |
| 19.05.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,21% | - |
| 16.05.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,00% | - |
| 15.05.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 1,28% | - |
| 14.05.2025 | 1,47 | 1,57 | 1,47 | 1,57 | 0,64% | - |
| 13.05.2025 | 1,47 | 1,58 | 1,47 | 1,56 | -0,64% | - |
| 12.05.2025 | 1,54 | 1,58 | 1,54 | 1,57 | 2,29% | - |
| 09.05.2025 | 1,45 | 1,55 | 1,45 | 1,53 | 0,00% | - |
| 08.05.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -0,65% | - |
| 07.05.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 06.05.2025 | 1,44 | 1,56 | 1,44 | 1,54 | 0,33% | - |
| 05.05.2025 | 1,43 | 1,55 | 1,43 | 1,54 | 0,66% | - |
| 02.05.2025 | 1,43 | 1,53 | 1,43 | 1,53 | 0,99% | - |
| 30.04.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 29.04.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 28.04.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,67% | - |
| 25.04.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 24.04.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,34% | - |
| 23.04.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -0,67% | - |
| 22.04.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,35% | - |
| 17.04.2025 | 1,40 | 1,49 | 1,40 | 1,48 | -0,34% | - |
| 16.04.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,68% | - |
| 15.04.2025 | 1,46 | 1,51 | 1,46 | 1,48 | 0,68% | - |
| 14.04.2025 | 1,35 | 1,50 | 1,35 | 1,47 | 2,45% | - |
| 11.04.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,42% | - |
| 10.04.2025 | 1,35 | 1,46 | 1,35 | 1,41 | -1,74% | - |
| 09.04.2025 | 1,46 | 1,48 | 1,35 | 1,44 | -2,05% | - |
| 08.04.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,00% | - |
| 07.04.2025 | 1,48 | 1,48 | 1,41 | 1,47 | -2,33% | - |
| 04.04.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -1,96% | - |
| 03.04.2025 | 1,54 | 1,55 | 1,50 | 1,53 | -1,61% | - |
| 02.04.2025 | 1,49 | 1,64 | 1,49 | 1,56 | -2,81% | - |
| 01.04.2025 | 1,60 | 1,65 | 1,60 | 1,60 | 0,00% | - |
| 31.03.2025 | 1,60 | 1,66 | 1,59 | 1,60 | 0,00% | - |
| 28.03.2025 | 1,62 | 1,66 | 1,60 | 1,60 | -1,54% | - |
| 27.03.2025 | 1,64 | 1,70 | 1,62 | 1,63 | 0,00% | - |
| 26.03.2025 | 1,64 | 1,64 | 1,61 | 1,63 | -1,22% | - |
| 25.03.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -1,20% | - |
| 24.03.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -0,60% | - |
| 21.03.2025 | 1,69 | 1,69 | 1,65 | 1,68 | 0,60% | - |
| 20.03.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 1,83% | - |
| 19.03.2025 | 1,64 | 1,65 | 1,61 | 1,64 | 0,00% | - |
| 18.03.2025 | 1,64 | 1,67 | 1,63 | 1,64 | -1,21% | - |
| 17.03.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -2,93% | - |
| 14.03.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 13.03.2025 | 1,69 | 1,71 | 1,67 | 1,71 | 2,10% | - |
| 12.03.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,05% | - |