1,113SEK
-0,27%
Echtzeit-Aktienkurs Intervacc AB
Bid:
Ask:
Aktienkurse zur Intervacc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -2,96% | 235.611,00 |
| 18.08.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -1,71% | 460.588,00 |
| 17.08.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,34% | 329.577,00 |
| 14.08.2026 | 1,20 | 1,21 | 1,18 | 1,20 | -1,80% | 221.380,00 |
| 13.08.2026 | 1,20 | 1,23 | 1,18 | 1,22 | 1,67% | 182.742,00 |
| 12.08.2026 | 1,20 | 1,23 | 1,19 | 1,20 | -0,66% | 421.510,00 |
| 11.08.2026 | 1,24 | 1,24 | 1,20 | 1,21 | 0,00% | 67.607,00 |
| 10.08.2026 | 1,21 | 1,21 | 1,19 | 1,21 | -0,66% | 181.187,00 |
| 07.08.2026 | 1,27 | 1,27 | 1,21 | 1,22 | -2,72% | 336.288,00 |
| 06.08.2026 | 1,23 | 1,26 | 1,20 | 1,25 | 3,14% | 220.954,00 |
| 05.08.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -3,96% | 494.213,00 |
| 04.08.2026 | 1,22 | 1,27 | 1,22 | 1,26 | 3,10% | 205.987,00 |
| 03.08.2026 | 1,30 | 1,30 | 1,22 | 1,22 | -3,62% | 285.858,00 |
| 31.07.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -1,24% | 218.129,00 |
| 30.07.2026 | 1,30 | 1,35 | 1,28 | 1,29 | 0,78% | 325.555,00 |
| 29.07.2026 | 1,29 | 1,35 | 1,26 | 1,28 | 2,57% | 359.093,00 |
| 28.07.2026 | 1,26 | 1,28 | 1,22 | 1,24 | -2,05% | 178.095,00 |
| 27.07.2026 | 1,29 | 1,29 | 1,21 | 1,27 | 0,00% | 171.971,00 |
| 24.07.2026 | 1,22 | 1,29 | 1,22 | 1,27 | 3,93% | 172.082,00 |
| 23.07.2026 | 1,12 | 1,24 | 1,11 | 1,22 | 9,30% | 376.953,00 |
| 22.07.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -1,76% | 139.349,00 |
| 21.07.2026 | 1,15 | 1,15 | 1,00 | 1,14 | -2,07% | 222.175,00 |
| 20.07.2026 | 1,16 | 1,18 | 1,14 | 1,16 | -0,34% | 206.488,00 |
| 17.07.2026 | 1,20 | 1,21 | 1,14 | 1,17 | -3,80% | 370.510,00 |
| 16.07.2026 | 1,25 | 1,28 | 1,20 | 1,21 | -3,04% | 146.658,00 |
| 15.07.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,42% | 108.813,00 |
| 14.07.2026 | 1,30 | 1,30 | 1,25 | 1,27 | -2,31% | 257.239,00 |
| 13.07.2026 | 1,31 | 1,31 | 1,28 | 1,30 | -0,76% | 154.826,00 |
| 10.07.2026 | 1,32 | 1,32 | 1,28 | 1,31 | 0,62% | 124.005,00 |
| 09.07.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 0,00% | 255.197,00 |
| 08.07.2026 | 1,30 | 1,31 | 1,28 | 1,30 | -0,76% | 207.533,00 |
| 07.07.2026 | 1,32 | 1,32 | 1,29 | 1,31 | 0,77% | 61.911,00 |
| 06.07.2026 | 1,33 | 1,35 | 1,29 | 1,30 | -2,26% | 412.632,00 |
| 03.07.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 1,68% | 296.333,00 |
| 02.07.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -3,54% | 286.010,00 |
| 01.07.2026 | 1,35 | 1,36 | 1,31 | 1,36 | 3,99% | 441.887,00 |
| 30.06.2026 | 1,31 | 1,34 | 1,30 | 1,30 | 0,31% | 384.981,00 |
| 29.06.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 0,00% | 171.512,00 |
| 26.06.2026 | 1,31 | 1,31 | 1,25 | 1,30 | 0,00% | 77.423,00 |
| 25.06.2026 | 1,33 | 1,33 | 1,29 | 1,30 | 0,00% | 268.043,00 |
| 24.06.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -0,76% | 315.025,00 |
| 23.06.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -0,91% | 283.296,00 |
| 22.06.2026 | 1,33 | 1,35 | 1,28 | 1,32 | 1,69% | 512.115,00 |
| 18.06.2026 | 1,30 | 1,33 | 1,29 | 1,30 | -0,76% | 538.301,00 |
| 17.06.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -2,24% | 375.168,00 |
| 16.06.2026 | 1,34 | 1,35 | 1,30 | 1,34 | 1,52% | 404.662,00 |
| 15.06.2026 | 1,35 | 1,38 | 1,31 | 1,32 | -2,22% | 364.136,00 |
| 12.06.2026 | 1,37 | 1,38 | 1,28 | 1,35 | 0,75% | 653.187,00 |
| 11.06.2026 | 1,28 | 1,36 | 1,28 | 1,34 | 6,52% | 1.027.795,00 |
| 10.06.2026 | 1,30 | 1,30 | 1,25 | 1,26 | -2,18% | 183.776,00 |
| 09.06.2026 | 1,28 | 1,30 | 1,24 | 1,29 | 2,06% | 468.486,00 |
| 08.06.2026 | 1,30 | 1,34 | 1,24 | 1,26 | -2,78% | 609.503,00 |
| 05.06.2026 | 1,27 | 1,34 | 1,27 | 1,30 | 2,05% | 296.638,00 |
| 04.06.2026 | 1,26 | 1,35 | 1,21 | 1,27 | 4,96% | 1.453.470,00 |
| 03.06.2026 | 1,21 | 1,22 | 1,17 | 1,21 | -0,66% | 296.764,00 |
| 02.06.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -0,98% | 180.447,00 |
| 01.06.2026 | 1,24 | 1,29 | 1,20 | 1,23 | -0,81% | 171.864,00 |
| 29.05.2026 | 1,22 | 1,29 | 1,20 | 1,24 | 1,31% | 178.348,00 |
| 28.05.2026 | 1,30 | 1,30 | 1,21 | 1,22 | -4,23% | 180.384,00 |
| 27.05.2026 | 1,19 | 1,28 | 1,18 | 1,28 | 4,75% | 270.693,00 |
| 26.05.2026 | 1,23 | 1,24 | 1,19 | 1,22 | -0,81% | 339.312,00 |
| 25.05.2026 | 1,27 | 1,29 | 1,20 | 1,23 | -3,15% | 354.974,00 |
| 22.05.2026 | 1,20 | 1,38 | 1,20 | 1,27 | 7,45% | 745.781,00 |
| 21.05.2026 | 1,20 | 1,23 | 1,15 | 1,18 | -1,34% | 332.529,00 |
| 20.05.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -0,50% | 153.316,00 |
| 19.05.2026 | 1,20 | 1,27 | 1,19 | 1,20 | 0,50% | 486.518,00 |
| 18.05.2026 | 1,14 | 1,23 | 1,13 | 1,20 | 5,83% | 419.252,00 |
| 15.05.2026 | 1,14 | 1,14 | 1,03 | 1,13 | -0,53% | 1.427.820,00 |
| 13.05.2026 | 1,13 | 1,21 | 1,06 | 1,14 | -14,82% | 1.241.336,00 |
| 12.05.2026 | 1,39 | 1,43 | 1,31 | 1,34 | -3,61% | 902.168,00 |
| 11.05.2026 | 1,24 | 1,46 | 1,23 | 1,39 | 11,24% | 2.270.784,00 |
| 08.05.2026 | 1,18 | 1,25 | 1,14 | 1,25 | 5,41% | 812.896,00 |
| 07.05.2026 | 1,14 | 1,18 | 1,10 | 1,18 | 4,05% | 197.294,00 |
| 06.05.2026 | 1,10 | 1,18 | 1,10 | 1,14 | 3,65% | 256.088,00 |
| 05.05.2026 | 1,12 | 1,12 | 1,02 | 1,10 | -2,14% | 486.232,00 |
| 04.05.2026 | 1,15 | 1,15 | 1,10 | 1,12 | -1,93% | 209.327,00 |
| 30.04.2026 | 1,14 | 1,16 | 1,13 | 1,14 | -0,70% | 149.183,00 |
| 29.04.2026 | 1,19 | 1,21 | 1,15 | 1,15 | -4,17% | 275.404,00 |
| 28.04.2026 | 1,19 | 1,23 | 1,19 | 1,20 | -0,66% | 321.794,00 |
| 27.04.2026 | 1,21 | 1,24 | 1,15 | 1,21 | -0,17% | 338.391,00 |
| 24.04.2026 | 1,24 | 1,24 | 1,17 | 1,21 | 0,83% | 307.972,00 |
| 23.04.2026 | 1,20 | 1,25 | 1,18 | 1,20 | 2,74% | 597.121,00 |
| 22.04.2026 | 1,19 | 1,25 | 1,17 | 1,17 | -1,85% | 455.696,00 |
| 21.04.2026 | 1,20 | 1,23 | 1,16 | 1,19 | -0,83% | 556.148,00 |
| 20.04.2026 | 1,19 | 1,20 | 1,14 | 1,20 | 0,84% | 542.095,00 |
| 17.04.2026 | 1,08 | 1,20 | 0,97 | 1,19 | 11,42% | 2.183.642,00 |
| 16.04.2026 | 1,00 | 1,08 | 0,94 | 1,07 | 14,84% | 1.392.694,00 |
| 15.04.2026 | 0,89 | 0,93 | 0,83 | 0,93 | 3,33% | 364.756,00 |
| 14.04.2026 | 0,89 | 0,90 | 0,83 | 0,90 | 1,35% | 221.139,00 |
| 13.04.2026 | 0,84 | 0,89 | 0,82 | 0,89 | 5,84% | 370.007,00 |
| 10.04.2026 | 0,83 | 0,84 | 0,82 | 0,84 | 1,33% | 278.561,00 |
| 09.04.2026 | 0,80 | 0,83 | 0,78 | 0,83 | 2,86% | 142.738,00 |
| 08.04.2026 | 0,82 | 0,84 | 0,80 | 0,81 | -0,12% | 362.800,00 |
| 07.04.2026 | 0,87 | 0,87 | 0,80 | 0,81 | -6,28% | 751.724,00 |
| 02.04.2026 | 0,84 | 0,86 | 0,81 | 0,86 | 2,26% | 202.986,00 |
| 01.04.2026 | 0,82 | 0,87 | 0,82 | 0,84 | 2,06% | 248.089,00 |
| 31.03.2026 | 0,84 | 0,95 | 0,81 | 0,82 | -0,72% | 726.596,00 |
| 30.03.2026 | 0,90 | 0,91 | 0,83 | 0,83 | -7,68% | 585.753,00 |
| 27.03.2026 | 0,89 | 0,90 | 0,84 | 0,90 | 5,76% | 529.677,00 |
| 26.03.2026 | 0,88 | 0,92 | 0,84 | 0,85 | -2,86% | 787.491,00 |