16,200€
0,50%
Echtzeit-Aktienkurs IAR SYSTEMS GROUP AB SK10
Bid:
Ask:
Aktienkurse zur IAR SYSTEMS GROUP AB SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 16,27 | 16,36 | 16,22 | 16,22 | 0,62% | - |
| 03.09.2025 | 16,25 | 16,39 | 16,12 | 16,12 | 0,62% | - |
| 02.09.2025 | 16,23 | 16,36 | 16,02 | 16,02 | 0,00% | - |
| 01.09.2025 | 16,13 | 16,31 | 16,02 | 16,02 | -0,25% | - |
| 29.08.2025 | 16,15 | 16,23 | 16,02 | 16,06 | 0,00% | - |
| 28.08.2025 | 16,11 | 16,21 | 16,06 | 16,06 | 1,26% | 25,00 |
| 27.08.2025 | 15,99 | 16,14 | 15,86 | 15,86 | 0,63% | - |
| 26.08.2025 | 15,97 | 16,06 | 15,76 | 15,76 | -1,38% | - |
| 25.08.2025 | 15,97 | 16,03 | 15,94 | 15,98 | 0,00% | - |
| 22.08.2025 | 15,93 | 16,02 | 15,88 | 15,98 | 0,38% | - |
| 21.08.2025 | 15,94 | 15,99 | 15,90 | 15,92 | -0,13% | - |
| 20.08.2025 | 15,93 | 15,99 | 15,85 | 15,94 | 0,00% | - |
| 19.08.2025 | 15,95 | 16,07 | 15,86 | 15,94 | -0,25% | - |
| 18.08.2025 | 15,95 | 16,06 | 15,90 | 15,98 | 0,13% | - |
| 15.08.2025 | 15,91 | 16,01 | 15,91 | 15,96 | 0,38% | - |
| 14.08.2025 | 15,92 | 15,97 | 15,87 | 15,90 | -0,13% | - |
| 13.08.2025 | 15,96 | 16,02 | 15,90 | 15,92 | -0,38% | - |
| 12.08.2025 | 15,89 | 16,00 | 15,85 | 15,98 | 0,57% | - |
| 11.08.2025 | 15,91 | 15,99 | 15,85 | 15,89 | -0,19% | - |
| 08.08.2025 | 15,91 | 16,00 | 15,89 | 15,92 | 0,00% | - |
| 07.08.2025 | 15,89 | 15,96 | 15,76 | 15,92 | 0,13% | - |
| 06.08.2025 | 15,93 | 15,98 | 15,87 | 15,90 | -0,13% | - |
| 05.08.2025 | 15,95 | 16,02 | 15,84 | 15,92 | -0,25% | - |
| 04.08.2025 | 15,89 | 16,05 | 15,88 | 15,96 | 0,38% | - |
| 01.08.2025 | 15,98 | 16,03 | 15,79 | 15,90 | -0,62% | - |
| 31.07.2025 | 15,96 | 16,50 | 15,94 | 16,00 | 0,38% | - |
| 30.07.2025 | 16,10 | 16,11 | 15,84 | 15,94 | -0,50% | - |
| 29.07.2025 | 15,97 | 16,11 | 15,85 | 16,02 | 0,95% | - |
| 28.07.2025 | 15,94 | 16,10 | 15,86 | 15,87 | -0,56% | - |
| 25.07.2025 | 15,91 | 16,08 | 15,83 | 15,96 | 0,38% | - |
| 24.07.2025 | 15,89 | 15,99 | 15,83 | 15,90 | 0,00% | - |
| 23.07.2025 | 15,93 | 16,03 | 15,90 | 15,90 | -0,13% | - |
| 22.07.2025 | 15,85 | 15,97 | 15,81 | 15,92 | 0,38% | - |
| 21.07.2025 | 15,77 | 15,91 | 15,77 | 15,86 | 0,63% | - |
| 18.07.2025 | 15,71 | 15,86 | 15,70 | 15,76 | 0,38% | - |
| 17.07.2025 | 15,67 | 15,73 | 15,63 | 15,70 | 0,19% | - |
| 16.07.2025 | 15,62 | 15,73 | 15,61 | 15,67 | -0,32% | - |
| 15.07.2025 | 15,81 | 15,83 | 15,70 | 15,72 | -0,51% | - |
| 14.07.2025 | 15,84 | 15,89 | 15,77 | 15,80 | -0,38% | - |
| 11.07.2025 | 15,93 | 15,99 | 15,86 | 15,86 | -0,44% | - |
| 10.07.2025 | 15,89 | 16,03 | 15,85 | 15,93 | 0,00% | - |
| 09.07.2025 | 15,88 | 16,01 | 15,87 | 15,93 | 0,13% | - |
| 08.07.2025 | 15,95 | 16,01 | 15,87 | 15,91 | 0,19% | 176,00 |
| 07.07.2025 | 15,85 | 16,03 | 15,81 | 15,88 | 65,76% | - |
| 03.07.2025 | 9,66 | 9,76 | 9,54 | 9,58 | -0,88% | - |
| 02.07.2025 | 9,64 | 9,79 | 9,57 | 9,67 | 0,00% | - |
| 01.07.2025 | 9,80 | 10,07 | 9,59 | 9,67 | -2,08% | - |
| 30.06.2025 | 9,87 | 10,02 | 9,75 | 9,87 | 0,20% | - |
| 27.06.2025 | 9,99 | 10,43 | 9,77 | 9,85 | -2,43% | - |
| 26.06.2025 | 10,55 | 10,65 | 9,91 | 10,10 | -4,76% | - |
| 25.06.2025 | 10,08 | 10,86 | 9,89 | 10,60 | 5,63% | - |
| 24.06.2025 | 9,91 | 10,08 | 9,90 | 10,04 | 1,26% | - |
| 23.06.2025 | 9,99 | 10,03 | 9,62 | 9,91 | -1,39% | - |
| 20.06.2025 | 10,00 | 10,14 | 9,99 | 10,05 | 0,00% | - |
| 19.06.2025 | 9,96 | 10,18 | 9,77 | 10,05 | 1,36% | - |
| 18.06.2025 | 9,78 | 10,02 | 9,73 | 9,92 | 1,69% | - |
| 17.06.2025 | 9,93 | 9,97 | 9,75 | 9,75 | -1,66% | - |
| 16.06.2025 | 9,91 | 10,24 | 9,81 | 9,92 | -0,15% | - |
| 13.06.2025 | 10,38 | 10,39 | 9,89 | 9,93 | -4,52% | - |
| 12.06.2025 | 10,10 | 10,55 | 10,01 | 10,40 | 3,17% | - |
| 11.06.2025 | 10,37 | 10,49 | 10,05 | 10,08 | -2,98% | - |
| 10.06.2025 | 10,13 | 10,66 | 10,11 | 10,39 | 2,36% | - |
| 09.06.2025 | 9,97 | 10,15 | 9,84 | 10,15 | 1,86% | - |
| 06.06.2025 | 9,96 | 10,04 | 9,88 | 9,97 | 0,45% | - |
| 05.06.2025 | 9,75 | 10,08 | 9,63 | 9,92 | 1,59% | - |
| 04.06.2025 | 9,86 | 10,02 | 9,60 | 9,77 | -1,31% | - |
| 03.06.2025 | 10,11 | 10,11 | 9,81 | 9,90 | -2,03% | - |
| 02.06.2025 | 10,49 | 10,52 | 10,06 | 10,10 | -3,26% | - |
| 30.05.2025 | 9,71 | 10,44 | 9,68 | 10,44 | 7,63% | - |
| 29.05.2025 | 9,68 | 9,77 | 9,64 | 9,70 | 0,26% | - |
| 28.05.2025 | 9,95 | 10,04 | 9,66 | 9,68 | -3,20% | - |
| 27.05.2025 | 9,93 | 10,25 | 9,83 | 10,00 | 0,65% | - |
| 26.05.2025 | 9,96 | 10,20 | 9,62 | 9,93 | -0,20% | - |
| 23.05.2025 | 10,05 | 10,20 | 9,69 | 9,95 | -1,19% | - |
| 22.05.2025 | 10,30 | 10,40 | 10,05 | 10,07 | -2,04% | - |
| 21.05.2025 | 10,29 | 10,34 | 10,08 | 10,28 | 0,49% | - |
| 20.05.2025 | 10,27 | 10,39 | 10,08 | 10,23 | -0,68% | - |
| 19.05.2025 | 10,09 | 10,33 | 9,86 | 10,30 | 1,68% | - |
| 16.05.2025 | 10,27 | 10,37 | 10,05 | 10,13 | -1,27% | - |
| 15.05.2025 | 10,45 | 10,53 | 10,00 | 10,26 | -2,01% | - |
| 14.05.2025 | 10,51 | 10,66 | 10,22 | 10,47 | -0,48% | - |
| 13.05.2025 | 10,15 | 10,71 | 9,95 | 10,52 | 3,34% | - |
| 12.05.2025 | 9,84 | 10,33 | 9,76 | 10,18 | 3,56% | - |
| 09.05.2025 | 9,68 | 10,06 | 9,66 | 9,83 | 1,18% | - |
| 08.05.2025 | 9,25 | 9,88 | 9,15 | 9,72 | 4,57% | - |
| 07.05.2025 | 9,27 | 9,40 | 9,13 | 9,29 | 0,65% | - |
| 06.05.2025 | 9,40 | 9,53 | 9,12 | 9,23 | -1,86% | - |
| 05.05.2025 | 9,87 | 9,89 | 9,41 | 9,41 | -4,71% | - |
| 02.05.2025 | 9,99 | 10,09 | 9,83 | 9,87 | -1,15% | - |
| 30.04.2025 | 9,76 | 10,03 | 9,70 | 9,99 | -1,63% | - |
| 29.04.2025 | 10,42 | 10,43 | 10,06 | 10,15 | -2,59% | - |
| 28.04.2025 | 10,09 | 10,60 | 10,09 | 10,42 | 2,26% | - |
| 25.04.2025 | 10,14 | 10,29 | 10,03 | 10,19 | 0,30% | - |
| 24.04.2025 | 10,15 | 10,42 | 10,09 | 10,16 | 0,00% | - |
| 23.04.2025 | 9,88 | 10,31 | 9,88 | 10,16 | 2,52% | - |
| 22.04.2025 | 9,96 | 10,01 | 9,72 | 9,91 | -0,60% | - |
| 17.04.2025 | 9,82 | 10,01 | 9,61 | 9,97 | 1,22% | - |
| 16.04.2025 | 9,88 | 9,90 | 9,71 | 9,85 | -0,40% | - |
| 15.04.2025 | 9,85 | 10,07 | 9,78 | 9,89 | 1,33% | - |
| 14.04.2025 | 9,73 | 9,99 | 9,71 | 9,76 | 0,31% | - |