9,650€
-2,53%
Echtzeit-Aktienkurs IAR Systems Group AB
Bid:
Ask:
Aktienkurse zur IAR Systems Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 10,09 | 10,16 | 9,52 | 9,73 | -4,14% | - |
| 10.04.2025 | 9,94 | 10,92 | 9,93 | 10,15 | 2,06% | - |
| 09.04.2025 | 10,03 | 10,22 | 9,59 | 9,95 | -1,14% | - |
| 08.04.2025 | 10,17 | 10,39 | 9,56 | 10,06 | -0,79% | - |
| 07.04.2025 | 10,65 | 10,75 | 9,88 | 10,14 | -5,23% | - |
| 04.04.2025 | 11,38 | 11,48 | 10,48 | 10,70 | -5,93% | - |
| 03.04.2025 | 11,83 | 11,88 | 11,35 | 11,38 | -3,81% | - |
| 02.04.2025 | 11,65 | 11,85 | 11,53 | 11,83 | 2,60% | - |
| 01.04.2025 | 10,85 | 11,98 | 10,85 | 11,53 | 6,71% | - |
| 31.03.2025 | 11,18 | 11,38 | 10,60 | 10,80 | -2,92% | - |
| 28.03.2025 | 11,55 | 12,13 | 11,13 | 11,13 | -3,47% | - |
| 27.03.2025 | 11,70 | 12,00 | 11,43 | 11,53 | -2,12% | - |
| 26.03.2025 | 11,95 | 12,15 | 11,75 | 11,78 | -0,84% | - |
| 25.03.2025 | 11,90 | 12,05 | 11,73 | 11,88 | 1,06% | - |
| 24.03.2025 | 11,73 | 11,95 | 11,68 | 11,75 | -0,21% | - |
| 21.03.2025 | 11,93 | 12,18 | 11,73 | 11,78 | -0,84% | - |
| 20.03.2025 | 12,33 | 12,40 | 11,85 | 11,88 | -3,65% | - |
| 19.03.2025 | 12,08 | 12,38 | 11,93 | 12,33 | 1,23% | - |
| 18.03.2025 | 12,08 | 12,50 | 12,00 | 12,18 | 0,62% | - |
| 17.03.2025 | 11,98 | 12,30 | 11,93 | 12,10 | 1,04% | - |
| 14.03.2025 | 11,85 | 12,10 | 11,83 | 11,98 | 0,63% | - |
| 13.03.2025 | 12,18 | 12,28 | 11,85 | 11,90 | -2,26% | - |
| 12.03.2025 | 12,13 | 12,68 | 11,80 | 12,18 | -0,61% | - |
| 11.03.2025 | 12,18 | 12,75 | 12,10 | 12,25 | 1,03% | - |
| 10.03.2025 | 12,78 | 12,95 | 12,08 | 12,13 | -6,19% | - |
| 07.03.2025 | 12,65 | 12,93 | 12,25 | 12,93 | 2,38% | - |
| 06.03.2025 | 12,53 | 12,73 | 12,45 | 12,63 | 1,00% | - |
| 05.03.2025 | 11,93 | 12,68 | 11,93 | 12,50 | 4,38% | - |
| 04.03.2025 | 12,68 | 12,75 | 11,90 | 11,98 | -5,52% | - |
| 03.03.2025 | 12,30 | 12,80 | 12,30 | 12,68 | 2,22% | - |
| 28.02.2025 | 12,43 | 12,60 | 12,28 | 12,40 | 1,02% | - |
| 27.02.2025 | 11,80 | 12,45 | 11,45 | 12,28 | 4,47% | - |
| 26.02.2025 | 11,78 | 11,95 | 11,60 | 11,75 | 0,00% | - |
| 25.02.2025 | 12,15 | 12,25 | 11,70 | 11,75 | -2,69% | - |
| 24.02.2025 | 12,10 | 12,33 | 12,05 | 12,08 | 0,42% | - |
| 21.02.2025 | 12,08 | 12,35 | 12,00 | 12,03 | 0,00% | - |
| 20.02.2025 | 12,13 | 12,30 | 11,80 | 12,03 | -1,23% | - |
| 19.02.2025 | 12,33 | 12,43 | 11,80 | 12,18 | -1,22% | - |
| 18.02.2025 | 12,83 | 12,98 | 12,23 | 12,33 | -2,95% | - |
| 17.02.2025 | 12,45 | 13,10 | 12,45 | 12,70 | 1,80% | - |
| 14.02.2025 | 12,68 | 13,13 | 12,38 | 12,48 | -0,99% | - |
| 13.02.2025 | 12,15 | 12,85 | 11,85 | 12,60 | 3,28% | - |
| 12.02.2025 | 12,00 | 12,28 | 11,75 | 12,20 | 1,88% | - |
| 11.02.2025 | 11,68 | 12,53 | 11,40 | 11,98 | 2,79% | - |
| 10.02.2025 | 11,43 | 11,93 | 11,43 | 11,65 | 2,19% | - |
| 07.02.2025 | 11,88 | 11,88 | 11,25 | 11,40 | -3,18% | - |
| 06.02.2025 | 11,38 | 11,93 | 11,23 | 11,78 | 2,84% | - |
| 05.02.2025 | 11,30 | 11,53 | 11,03 | 11,45 | 2,00% | - |
| 04.02.2025 | 10,98 | 11,40 | 10,93 | 11,23 | 2,28% | - |
| 03.02.2025 | 11,13 | 11,13 | 10,73 | 10,98 | -0,90% | - |
| 31.01.2025 | 11,08 | 11,30 | 10,95 | 11,08 | 0,00% | - |
| 30.01.2025 | 11,08 | 11,28 | 10,98 | 11,08 | 0,00% | - |
| 29.01.2025 | 11,13 | 11,28 | 10,98 | 11,08 | -0,89% | - |
| 28.01.2025 | 11,23 | 11,25 | 11,00 | 11,18 | -0,22% | - |
| 27.01.2025 | 11,55 | 11,63 | 10,90 | 11,20 | -2,82% | - |
| 24.01.2025 | 12,18 | 12,43 | 11,18 | 11,53 | -5,53% | - |
| 23.01.2025 | 11,58 | 12,25 | 11,33 | 12,20 | 5,40% | - |
| 22.01.2025 | 11,75 | 12,10 | 11,55 | 11,58 | -1,70% | - |
| 21.01.2025 | 11,48 | 11,78 | 11,38 | 11,78 | 3,52% | - |
| 20.01.2025 | 10,75 | 11,63 | 10,75 | 11,38 | 5,57% | - |
| 17.01.2025 | 10,73 | 11,33 | 10,45 | 10,78 | -0,46% | - |
| 16.01.2025 | 10,70 | 10,93 | 10,52 | 10,83 | 0,23% | - |
| 15.01.2025 | 10,48 | 10,93 | 10,43 | 10,80 | 3,10% | - |
| 14.01.2025 | 10,73 | 10,85 | 10,45 | 10,48 | -2,56% | - |
| 13.01.2025 | 10,88 | 11,00 | 10,65 | 10,75 | -0,92% | - |
| 10.01.2025 | 10,33 | 10,93 | 10,20 | 10,85 | 5,08% | - |
| 09.01.2025 | 9,90 | 10,40 | 9,70 | 10,33 | 4,93% | - |
| 08.01.2025 | 10,16 | 10,28 | 9,82 | 9,84 | -2,53% | - |
| 07.01.2025 | 10,78 | 10,98 | 10,02 | 10,10 | -6,09% | - |
| 06.01.2025 | 10,73 | 10,78 | 10,70 | 10,75 | -0,69% | - |
| 03.01.2025 | 10,88 | 10,98 | 10,63 | 10,83 | 0,23% | - |
| 02.01.2025 | 10,78 | 11,10 | 10,75 | 10,80 | 2,37% | - |
| 30.12.2024 | 10,78 | 10,83 | 10,36 | 10,55 | -1,86% | - |
| 27.12.2024 | 10,78 | 11,15 | 10,65 | 10,75 | -1,38% | - |
| 23.12.2024 | 10,63 | 11,13 | 10,53 | 10,90 | 3,32% | - |
| 20.12.2024 | 10,93 | 11,28 | 10,40 | 10,55 | -2,76% | - |
| 19.12.2024 | 11,18 | 11,65 | 10,80 | 10,85 | -2,69% | - |
| 18.12.2024 | 11,48 | 11,78 | 11,08 | 11,15 | -2,62% | - |
| 17.12.2024 | 12,03 | 12,10 | 11,45 | 11,45 | -4,78% | - |
| 16.12.2024 | 12,13 | 12,25 | 11,88 | 12,03 | -1,43% | - |
| 13.12.2024 | 12,83 | 13,28 | 12,08 | 12,20 | -4,87% | - |
| 12.12.2024 | 12,45 | 12,93 | 12,45 | 12,83 | 0,39% | - |
| 11.12.2024 | 12,53 | 12,90 | 12,53 | 12,78 | 1,79% | - |
| 10.12.2024 | 12,83 | 12,95 | 12,50 | 12,55 | -1,76% | - |
| 09.12.2024 | 12,88 | 13,10 | 12,58 | 12,78 | 0,00% | - |
| 06.12.2024 | 12,90 | 13,10 | 12,35 | 12,78 | -1,54% | - |
| 05.12.2024 | 12,83 | 13,28 | 12,63 | 12,98 | 1,96% | - |
| 04.12.2024 | 12,65 | 12,93 | 12,13 | 12,73 | 0,39% | - |
| 03.12.2024 | 12,73 | 13,05 | 12,58 | 12,68 | -0,78% | - |
| 02.12.2024 | 12,05 | 13,03 | 11,93 | 12,78 | 6,46% | - |
| 29.11.2024 | 11,70 | 12,03 | 11,63 | 12,00 | 2,78% | - |
| 28.11.2024 | 11,08 | 11,85 | 10,98 | 11,68 | 5,42% | - |
| 27.11.2024 | 11,18 | 11,20 | 10,75 | 11,08 | 0,00% | - |
| 26.11.2024 | 11,20 | 11,28 | 10,80 | 11,08 | -0,89% | - |
| 25.11.2024 | 11,13 | 11,58 | 11,00 | 11,18 | 0,45% | - |
| 22.11.2024 | 10,98 | 11,23 | 10,73 | 11,13 | 1,83% | - |
| 21.11.2024 | 10,78 | 11,63 | 10,70 | 10,93 | 0,46% | - |