27,200€
3,82%
Echtzeit-Aktienkurs Invalda AB
Bid:
Ask:
Aktienkurse zur Invalda AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 26,70 | 26,80 | 25,80 | 26,20 | -1,87% | - |
| 02.04.2026 | 26,20 | 27,60 | 26,10 | 26,70 | 0,75% | - |
| 01.04.2026 | 26,20 | 26,60 | 26,00 | 26,50 | 1,92% | - |
| 31.03.2026 | 26,10 | 26,10 | 25,70 | 26,00 | 0,39% | - |
| 30.03.2026 | 25,70 | 26,00 | 25,70 | 25,90 | 0,78% | - |
| 27.03.2026 | 26,10 | 26,20 | 25,70 | 25,70 | -1,53% | - |
| 26.03.2026 | 25,90 | 26,70 | 25,90 | 26,10 | 1,95% | - |
| 25.03.2026 | 26,40 | 26,50 | 25,60 | 25,60 | -2,66% | - |
| 24.03.2026 | 26,10 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 23.03.2026 | 26,30 | 26,50 | 25,40 | 26,30 | -1,50% | - |
| 20.03.2026 | 26,30 | 27,20 | 25,80 | 26,70 | -2,91% | - |
| 18.03.2026 | 27,50 | 27,90 | 27,00 | 27,50 | 0,73% | - |
| 17.03.2026 | 28,10 | 28,50 | 27,20 | 27,30 | -3,53% | - |
| 16.03.2026 | 27,50 | 29,40 | 27,20 | 28,30 | 5,20% | - |
| 13.03.2026 | 25,60 | 28,20 | 25,60 | 26,90 | 4,67% | - |
| 12.03.2026 | 25,40 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 11.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 10.03.2026 | 25,40 | 25,70 | 25,00 | 25,70 | 0,78% | - |
| 09.03.2026 | 25,20 | 25,90 | 25,10 | 25,50 | -1,16% | - |
| 06.03.2026 | 26,00 | 26,10 | 25,50 | 25,80 | -0,39% | - |
| 05.03.2026 | 26,40 | 26,70 | 25,50 | 25,90 | -2,26% | - |
| 04.03.2026 | 25,90 | 28,00 | 25,80 | 26,50 | 1,53% | - |
| 03.03.2026 | 26,10 | 26,80 | 26,00 | 26,10 | -0,76% | - |
| 02.03.2026 | 26,00 | 26,70 | 26,00 | 26,30 | -0,75% | 57,00 |
| 27.02.2026 | 26,50 | 27,00 | 26,30 | 26,50 | -1,49% | - |
| 26.02.2026 | 27,10 | 28,00 | 26,90 | 26,90 | -0,74% | - |
| 25.02.2026 | 26,80 | 27,80 | 26,70 | 27,10 | 0,74% | - |
| 24.02.2026 | 27,80 | 28,00 | 26,70 | 26,90 | -2,89% | - |
| 23.02.2026 | 28,60 | 28,60 | 27,70 | 27,70 | -2,81% | - |
| 20.02.2026 | 29,40 | 29,50 | 27,80 | 28,50 | -2,73% | - |
| 19.02.2026 | 27,50 | 29,30 | 27,40 | 29,30 | 5,78% | - |
| 18.02.2026 | 27,60 | 27,70 | 27,60 | 27,70 | 0,73% | - |
| 17.02.2026 | 26,60 | 27,80 | 26,30 | 27,50 | 4,17% | - |
| 16.02.2026 | 26,80 | 26,80 | 26,30 | 26,40 | -1,12% | - |
| 13.02.2026 | 26,30 | 26,80 | 26,30 | 26,70 | 2,69% | - |
| 12.02.2026 | 26,40 | 26,60 | 26,00 | 26,00 | -1,89% | - |
| 11.02.2026 | 26,60 | 26,70 | 26,00 | 26,50 | 0,00% | - |
| 10.02.2026 | 26,60 | 27,40 | 26,50 | 26,50 | -0,75% | - |
| 09.02.2026 | 27,30 | 27,30 | 26,20 | 26,70 | -1,48% | - |
| 06.02.2026 | 27,10 | 27,30 | 26,40 | 27,10 | 0,00% | - |
| 05.02.2026 | 27,60 | 27,70 | 26,60 | 27,10 | -1,45% | - |
| 04.02.2026 | 27,80 | 27,90 | 27,00 | 27,50 | 1,10% | - |
| 03.02.2026 | 28,10 | 28,30 | 27,20 | 27,20 | -3,20% | - |
| 02.02.2026 | 27,90 | 28,60 | 27,80 | 28,10 | 0,36% | - |
| 30.01.2026 | 27,90 | 29,30 | 27,90 | 28,00 | 0,36% | - |
| 29.01.2026 | 28,00 | 28,10 | 27,70 | 27,90 | 0,00% | - |
| 27.01.2026 | 28,10 | 28,10 | 27,60 | 27,90 | 0,00% | - |
| 26.01.2026 | 28,10 | 28,20 | 27,50 | 27,90 | 5,68% | - |
| 23.01.2026 | 26,90 | 28,30 | 26,40 | 26,40 | 0,00% | - |
| 22.01.2026 | 28,10 | 28,10 | 26,40 | 26,40 | -3,30% | - |
| 21.01.2026 | 28,10 | 28,10 | 27,30 | 27,30 | 0,00% | - |
| 20.01.2026 | 27,40 | 27,60 | 27,30 | 27,30 | 0,00% | - |
| 19.01.2026 | 26,80 | 27,60 | 26,70 | 27,30 | 0,74% | - |
| 16.01.2026 | 25,80 | 27,50 | 25,80 | 27,10 | 7,97% | - |
| 15.01.2026 | 25,40 | 25,40 | 25,10 | 25,10 | -0,79% | - |
| 14.01.2026 | 24,90 | 25,60 | 24,90 | 25,30 | 1,61% | - |
| 13.01.2026 | 25,10 | 25,90 | 24,90 | 24,90 | -0,80% | - |
| 12.01.2026 | 25,70 | 25,70 | 24,70 | 25,10 | -0,40% | - |
| 09.01.2026 | 24,50 | 25,80 | 24,50 | 25,20 | 2,86% | - |
| 08.01.2026 | 24,70 | 24,90 | 23,90 | 24,50 | -0,81% | - |
| 07.01.2026 | 24,50 | 25,10 | 24,30 | 24,70 | 0,82% | - |
| 06.01.2026 | 24,60 | 24,60 | 24,30 | 24,50 | 0,00% | - |
| 05.01.2026 | 24,60 | 25,10 | 24,20 | 24,50 | -0,41% | - |
| 02.01.2026 | 23,50 | 24,60 | 23,40 | 24,60 | 10,81% | - |
| 30.12.2025 | 23,40 | 23,40 | 22,20 | 22,20 | -2,63% | - |
| 29.12.2025 | 21,60 | 22,80 | 21,60 | 22,80 | 1,33% | - |
| 23.12.2025 | 21,40 | 23,20 | 21,40 | 22,50 | 12,50% | - |
| 09.12.2025 | 21,10 | 21,30 | 20,00 | 20,00 | -0,99% | - |
| 05.12.2025 | 21,30 | 21,40 | 20,20 | 20,20 | -0,98% | - |
| 03.12.2025 | 21,70 | 21,80 | 20,40 | 20,40 | -0,97% | - |
| 01.12.2025 | 21,70 | 21,70 | 20,60 | 20,60 | -1,90% | - |
| 24.11.2025 | 22,10 | 22,10 | 21,00 | 21,00 | -0,94% | - |
| 14.11.2025 | 22,40 | 22,80 | 21,20 | 21,20 | 0,00% | - |
| 11.11.2025 | 21,20 | 22,40 | 21,20 | 21,20 | -0,93% | - |
| 07.11.2025 | 22,50 | 22,50 | 21,40 | 21,40 | 5,94% | - |
| 05.11.2025 | 21,50 | 21,50 | 20,20 | 20,20 | -1,94% | - |
| 03.11.2025 | 21,70 | 21,90 | 20,60 | 20,60 | 0,98% | - |
| 30.10.2025 | 21,70 | 21,80 | 20,40 | 20,40 | -0,97% | - |
| 29.10.2025 | 21,90 | 21,90 | 20,60 | 20,60 | -0,96% | - |
| 24.10.2025 | 21,90 | 21,90 | 20,80 | 20,80 | -1,89% | - |
| 22.10.2025 | 22,40 | 22,40 | 21,20 | 21,20 | -5,78% | - |
| 20.10.2025 | 22,80 | 22,80 | 22,50 | 22,50 | 3,21% | - |
| 17.10.2025 | 22,80 | 22,90 | 21,80 | 21,80 | 0,00% | - |
| 16.10.2025 | 22,90 | 22,90 | 21,80 | 21,80 | 0,00% | - |
| 14.10.2025 | 22,80 | 22,90 | 21,80 | 21,80 | 0,00% | - |
| 13.10.2025 | 23,00 | 23,00 | 21,80 | 21,80 | -1,80% | - |
| 07.10.2025 | 23,10 | 23,30 | 22,20 | 22,20 | 0,91% | - |
| 03.10.2025 | 23,20 | 23,20 | 22,00 | 22,00 | 0,00% | - |
| 02.10.2025 | 22,00 | 23,30 | 22,00 | 22,00 | 0,00% | - |
| 01.10.2025 | 22,90 | 23,10 | 22,00 | 22,00 | -3,51% | - |
| 29.09.2025 | 21,60 | 22,80 | 21,60 | 22,80 | 2,24% | - |
| 24.09.2025 | 21,20 | 22,30 | 21,20 | 22,30 | -0,45% | - |
| 22.09.2025 | 21,00 | 22,40 | 21,00 | 22,40 | 5,66% | - |
| 19.09.2025 | 22,20 | 22,40 | 21,20 | 21,20 | 0,00% | - |
| 15.09.2025 | 22,40 | 22,80 | 21,20 | 21,20 | 0,00% | - |
| 12.09.2025 | 22,10 | 22,70 | 21,20 | 21,20 | 0,95% | - |
| 11.09.2025 | 22,10 | 22,10 | 21,00 | 21,00 | 0,00% | - |
| 10.09.2025 | 22,30 | 22,30 | 21,00 | 21,00 | -4,55% | - |
| 05.09.2025 | 22,10 | 22,50 | 22,00 | 22,00 | -0,45% | - |
| 04.09.2025 | 21,50 | 23,00 | 21,50 | 22,10 | 3,27% | - |