10,425€
-0,24%
Echtzeit-Aktienkurs IAR Systems Group AB
Bid:
Ask:
Aktienkurse zur IAR Systems Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,53 | 10,65 | 10,45 | 10,48 | 0,24% | - |
| 04.11.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 01.11.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -1,88% | - |
| 31.10.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 30.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,23% | - |
| 29.10.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,36% | - |
| 28.10.2024 | 10,70 | 11,00 | 10,70 | 11,00 | 5,77% | 67,00 |
| 25.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -10,73% | - |
| 24.10.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | - |
| 23.10.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -1,69% | - |
| 22.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 21.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,61% | - |
| 18.10.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,80% | - |
| 17.10.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 16.10.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -4,87% | 11,00 |
| 15.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | - |
| 14.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | - |
| 11.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -2,97% | - |
| 10.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,10% | - |
| 09.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | - |
| 08.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,47% | - |
| 07.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,11% | - |
| 04.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | - |
| 03.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,80% | - |
| 02.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 01.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 30.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 27.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | - |
| 26.09.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 2,48% | - |
| 25.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 24.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 23.09.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 3,16% | 34,00 |
| 20.09.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | - |
| 19.09.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,71% | - |
| 18.09.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,08% | - |
| 17.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 16.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 3,27% | - |
| 13.09.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 3,77% | - |
| 12.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 2,32% | - |
| 11.09.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 10.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 09.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | - |
| 06.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,53% | - |
| 05.09.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -2,61% | - |
| 04.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 03.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
| 02.09.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 30.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,49% | - |
| 29.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,10% | - |
| 28.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 27.08.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | 500,00 |
| 26.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -2,54% | - |
| 23.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 22.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | - |
| 21.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -3,48% | - |
| 20.08.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -1,71% | - |
| 19.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 16.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 15.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 14.08.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,71% | - |
| 13.08.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 12.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 09.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,82% | - |
| 08.08.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 3,00% | - |
| 07.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,52% | - |
| 06.08.2024 | 12,85 | 13,15 | 12,85 | 13,15 | -0,75% | 20,00 |
| 05.08.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -4,68% | 100,00 |
| 02.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 01.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 31.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 30.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 29.07.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 2,57% | - |
| 26.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 25.07.2024 | 13,95 | 13,95 | 13,65 | 13,65 | -4,21% | 200,00 |
| 24.07.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -1,04% | - |
| 23.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 22.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 19.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 18.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,68% | - |
| 17.07.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 1,02% | - |
| 16.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 15.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,11% | - |
| 12.07.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -2,03% | - |
| 11.07.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -2,96% | - |
| 10.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,25% | - |
| 09.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -1,58% | - |
| 08.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 04.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,23% | - |
| 03.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 02.07.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 3,36% | 117,00 |
| 01.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | - |
| 28.06.2024 | 14,95 | 14,95 | 14,85 | 14,85 | 0,68% | 520,00 |
| 27.06.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,67% | - |
| 26.06.2024 | 14,55 | 15,00 | 14,55 | 15,00 | 3,09% | 200,00 |
| 25.06.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 2,83% | - |
| 24.06.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 21.06.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 2,17% | - |
| 20.06.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | - |
| 19.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | - |