9,850€
1,65%
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 | 9,60 | 9,60 | 9,60 | 9,60 | -0,93% | - |
| 15.04.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -1,92% | - |
| 14.04.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -2,18% | - |
| 11.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | - |
| 10.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 11,92% | - |
| 09.04.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -7,18% | - |
| 08.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 6,40% | - |
| 07.04.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -14,34% | - |
| 04.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | - |
| 03.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 02.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | - |
| 01.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 31.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 28.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 27.03.2025 | 11,70 | 11,70 | 11,55 | 11,55 | -2,12% | 25,00 |
| 26.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 25.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 24.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | - |
| 21.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -3,27% | - |
| 20.03.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 1,66% | - |
| 19.03.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 18.03.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,69% | - |
| 17.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 14.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -2,07% | - |
| 13.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 12.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 11.03.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -5,45% | - |
| 10.03.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 3,21% | - |
| 07.03.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | - |
| 06.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,44% | - |
| 05.03.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -4,78% | - |
| 04.03.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,62% | - |
| 03.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 1,65% | - |
| 28.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 5,19% | - |
| 27.02.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,12% | - |
| 26.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 25.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 24.02.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,84% | - |
| 21.02.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -1,65% | - |
| 20.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,82% | - |
| 19.02.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -3,16% | - |
| 18.02.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | - |
| 17.02.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 0,79% | 7,00 |
| 14.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 13.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 12.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 11.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 10.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 07.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | - |
| 06.02.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 2,69% | - |
| 05.02.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 2,29% | - |
| 04.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 03.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 31.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 30.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
| 29.01.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 28.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,20% | - |
| 27.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -6,97% | - |
| 24.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 6,09% | - |
| 23.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 22.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 21.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 5,61% | - |
| 20.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | - |
| 17.01.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,47% | - |
| 16.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 15.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 14.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | - |
| 13.01.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 4,88% | - |
| 10.01.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 5,02% | - |
| 09.01.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -2,89% | - |
| 08.01.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -7,37% | - |
| 07.01.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,93% | - |
| 06.01.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | - |
| 03.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | - |
| 02.01.2025 | 10,80 | 10,95 | 10,80 | 10,95 | 2,82% | 40,00 |
| 30.12.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -1,84% | - |
| 27.12.2024 | 10,80 | 10,85 | 10,80 | 10,85 | 1,40% | 4,00 |
| 23.12.2024 | 10,50 | 10,70 | 10,50 | 10,70 | -0,47% | 21,00 |
| 20.12.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | - |
| 19.12.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -4,82% | - |
| 18.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 17.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | - |
| 16.12.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -5,49% | - |
| 13.12.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | - |
| 12.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | - |
| 11.12.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,97% | - |
| 10.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 09.12.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | 525,00 |
| 06.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | - |
| 05.12.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 04.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 03.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 7,17% | - |
| 02.12.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 2,16% | - |
| 29.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,98% | - |
| 28.11.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 27.11.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 26.11.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 25.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | - |
| 22.11.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -0,23% | - |
| 21.11.2024 | 10,88 | 11,33 | 10,70 | 10,88 | -1,14% | - |