10,300€
-3,29%
Echtzeit-Aktienkurs IAR Systems Group AB
Bid:
Ask:
Aktienkurse zur IAR Systems Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 10,45 | 10,75 | 10,45 | 10,48 | -0,71% | - |
| 31.10.2024 | 10,78 | 10,83 | 10,45 | 10,55 | -1,86% | - |
| 30.10.2024 | 10,60 | 10,93 | 10,45 | 10,75 | 1,65% | - |
| 29.10.2024 | 10,88 | 10,98 | 10,30 | 10,58 | -2,76% | - |
| 28.10.2024 | 10,73 | 11,18 | 10,68 | 10,88 | 1,40% | - |
| 25.10.2024 | 10,38 | 10,90 | 10,20 | 10,73 | 2,39% | - |
| 24.10.2024 | 11,68 | 11,93 | 10,43 | 10,48 | -10,28% | - |
| 23.10.2024 | 11,73 | 11,83 | 11,53 | 11,68 | -0,43% | - |
| 22.10.2024 | 11,78 | 12,03 | 11,63 | 11,73 | -1,47% | - |
| 21.10.2024 | 12,15 | 12,15 | 11,83 | 11,90 | -1,65% | - |
| 18.10.2024 | 12,50 | 12,70 | 11,93 | 12,10 | -3,20% | - |
| 17.10.2024 | 12,68 | 12,78 | 12,43 | 12,50 | -0,79% | - |
| 16.10.2024 | 13,08 | 13,15 | 12,53 | 12,60 | -2,70% | - |
| 15.10.2024 | 13,28 | 13,70 | 12,95 | 12,95 | -3,18% | - |
| 14.10.2024 | 13,18 | 13,55 | 12,53 | 13,38 | 0,75% | - |
| 11.10.2024 | 13,18 | 13,40 | 12,93 | 13,28 | 1,53% | - |
| 10.10.2024 | 13,63 | 13,90 | 12,95 | 13,08 | -3,33% | - |
| 09.10.2024 | 13,53 | 14,30 | 13,28 | 13,53 | -0,73% | - |
| 08.10.2024 | 13,68 | 13,75 | 13,48 | 13,63 | 0,00% | - |
| 07.10.2024 | 13,58 | 14,35 | 13,38 | 13,63 | -0,91% | - |
| 04.10.2024 | 13,43 | 13,85 | 13,40 | 13,75 | 1,66% | - |
| 03.10.2024 | 13,80 | 13,90 | 13,40 | 13,53 | -1,81% | - |
| 02.10.2024 | 13,83 | 14,15 | 13,58 | 13,78 | -1,43% | - |
| 01.10.2024 | 14,45 | 14,70 | 13,80 | 13,98 | -3,29% | - |
| 30.09.2024 | 14,53 | 14,83 | 14,38 | 14,45 | -0,34% | - |
| 27.09.2024 | 14,45 | 14,70 | 13,95 | 14,50 | -0,68% | - |
| 26.09.2024 | 14,33 | 14,90 | 14,33 | 14,60 | 1,39% | - |
| 25.09.2024 | 14,30 | 14,60 | 14,20 | 14,40 | 1,23% | - |
| 24.09.2024 | 14,53 | 14,90 | 14,00 | 14,23 | -2,74% | - |
| 23.09.2024 | 14,33 | 14,93 | 14,20 | 14,63 | 1,92% | - |
| 20.09.2024 | 14,35 | 14,60 | 14,13 | 14,35 | 0,00% | - |
| 19.09.2024 | 14,13 | 14,65 | 13,95 | 14,35 | 1,59% | - |
| 18.09.2024 | 14,10 | 14,30 | 13,78 | 14,13 | 0,18% | - |
| 17.09.2024 | 13,90 | 14,58 | 13,73 | 14,10 | 1,44% | - |
| 16.09.2024 | 13,95 | 14,53 | 13,80 | 13,90 | -2,63% | - |
| 13.09.2024 | 13,93 | 14,48 | 13,60 | 14,28 | 3,44% | - |
| 12.09.2024 | 13,18 | 14,03 | 13,10 | 13,80 | 4,35% | - |
| 11.09.2024 | 13,03 | 13,25 | 12,73 | 13,23 | 1,34% | - |
| 10.09.2024 | 12,83 | 13,30 | 12,65 | 13,05 | 0,77% | - |
| 09.09.2024 | 12,95 | 13,15 | 12,53 | 12,95 | 0,58% | - |
| 06.09.2024 | 12,60 | 13,30 | 12,60 | 12,88 | 0,00% | - |
| 05.09.2024 | 13,10 | 13,23 | 12,78 | 12,88 | -1,34% | - |
| 04.09.2024 | 13,43 | 13,53 | 12,78 | 13,05 | -2,79% | - |
| 03.09.2024 | 13,83 | 14,03 | 13,33 | 13,43 | -2,19% | - |
| 02.09.2024 | 13,83 | 13,98 | 13,15 | 13,73 | -0,18% | - |
| 30.08.2024 | 13,40 | 13,80 | 13,08 | 13,75 | 2,23% | - |
| 29.08.2024 | 13,50 | 13,75 | 13,20 | 13,45 | -0,19% | - |
| 28.08.2024 | 13,53 | 13,78 | 13,43 | 13,48 | -1,46% | - |
| 27.08.2024 | 13,60 | 13,95 | 13,45 | 13,68 | 0,37% | - |
| 26.08.2024 | 13,63 | 13,88 | 13,10 | 13,63 | 0,74% | - |
| 23.08.2024 | 13,88 | 13,98 | 13,45 | 13,53 | -2,35% | - |
| 22.08.2024 | 13,75 | 14,03 | 13,58 | 13,85 | 0,73% | - |
| 21.08.2024 | 13,90 | 13,95 | 13,48 | 13,75 | -0,90% | - |
| 20.08.2024 | 14,40 | 14,55 | 13,75 | 13,88 | -3,65% | - |
| 19.08.2024 | 14,63 | 14,93 | 14,23 | 14,40 | -1,54% | - |
| 16.08.2024 | 14,03 | 14,63 | 13,73 | 14,63 | 3,72% | - |
| 15.08.2024 | 14,10 | 14,60 | 13,60 | 14,10 | 0,00% | - |
| 14.08.2024 | 13,88 | 14,30 | 13,45 | 14,10 | 0,71% | - |
| 13.08.2024 | 14,10 | 14,15 | 13,73 | 14,00 | -0,53% | - |
| 12.08.2024 | 14,15 | 14,43 | 13,80 | 14,08 | -0,71% | - |
| 09.08.2024 | 14,08 | 14,25 | 13,30 | 14,18 | 0,89% | - |
| 08.08.2024 | 13,88 | 14,48 | 13,05 | 14,05 | 2,37% | - |
| 07.08.2024 | 13,40 | 13,90 | 12,70 | 13,73 | 2,81% | - |
| 06.08.2024 | 12,88 | 13,68 | 12,78 | 13,35 | 3,89% | - |
| 05.08.2024 | 12,95 | 13,28 | 12,18 | 12,85 | -3,56% | - |
| 02.08.2024 | 13,95 | 14,00 | 13,20 | 13,33 | -4,31% | - |
| 01.08.2024 | 14,00 | 14,35 | 13,88 | 13,93 | -0,89% | - |
| 31.07.2024 | 13,83 | 14,13 | 13,58 | 14,05 | 1,08% | - |
| 30.07.2024 | 14,05 | 14,30 | 13,75 | 13,90 | -1,59% | - |
| 29.07.2024 | 14,00 | 14,20 | 13,68 | 14,13 | 0,71% | - |
| 26.07.2024 | 13,35 | 14,28 | 13,28 | 14,03 | 2,75% | - |
| 25.07.2024 | 14,00 | 14,10 | 13,38 | 13,65 | -2,50% | - |
| 24.07.2024 | 14,20 | 14,38 | 13,83 | 14,00 | -1,93% | - |
| 23.07.2024 | 14,33 | 14,53 | 13,90 | 14,28 | -1,04% | - |
| 22.07.2024 | 14,40 | 14,55 | 14,18 | 14,43 | -0,17% | - |
| 19.07.2024 | 14,88 | 14,88 | 14,03 | 14,45 | -2,20% | - |
| 18.07.2024 | 15,15 | 15,25 | 14,73 | 14,78 | -2,64% | - |
| 17.07.2024 | 14,75 | 15,43 | 14,75 | 15,18 | 1,85% | - |
| 16.07.2024 | 14,75 | 15,00 | 14,23 | 14,90 | 1,02% | - |
| 15.07.2024 | 14,93 | 15,23 | 14,53 | 14,75 | -1,34% | - |
| 12.07.2024 | 14,63 | 15,05 | 14,33 | 14,95 | 2,93% | - |
| 11.07.2024 | 14,70 | 14,95 | 14,10 | 14,53 | -1,86% | - |
| 10.07.2024 | 15,20 | 15,35 | 14,73 | 14,80 | -3,11% | - |
| 09.07.2024 | 15,30 | 15,63 | 15,13 | 15,28 | -2,08% | - |
| 08.07.2024 | 15,88 | 16,05 | 15,50 | 15,60 | -1,73% | - |
| 05.07.2024 | 15,80 | 16,18 | 15,63 | 15,88 | 0,63% | - |
| 04.07.2024 | 16,18 | 16,50 | 15,53 | 15,78 | -2,32% | - |
| 03.07.2024 | 15,38 | 16,60 | 15,33 | 16,15 | 5,38% | - |
| 02.07.2024 | 15,50 | 15,73 | 15,18 | 15,33 | -1,61% | - |
| 01.07.2024 | 14,80 | 15,73 | 14,78 | 15,58 | 5,24% | - |
| 28.06.2024 | 14,85 | 15,23 | 14,78 | 14,80 | -1,33% | - |
| 27.06.2024 | 14,80 | 15,13 | 14,68 | 15,00 | 1,35% | - |
| 26.06.2024 | 14,55 | 15,18 | 14,48 | 14,80 | 0,51% | - |
| 25.06.2024 | 14,60 | 14,73 | 14,38 | 14,73 | 0,00% | - |
| 24.06.2024 | 13,90 | 14,83 | 13,90 | 14,73 | 4,62% | - |
| 21.06.2024 | 14,08 | 14,33 | 14,05 | 14,08 | -1,75% | - |
| 20.06.2024 | 14,05 | 14,55 | 13,80 | 14,33 | 2,69% | - |
| 19.06.2024 | 14,18 | 14,23 | 13,83 | 13,95 | -0,71% | - |
| 18.06.2024 | 14,08 | 14,33 | 13,88 | 14,05 | -1,75% | - |
| 17.06.2024 | 14,83 | 14,98 | 14,08 | 14,30 | -2,22% | - |