9,965€
3,26%
Echtzeit-Aktienkurs IAR Systems Group AB
Bid:
Ask:
Aktienkurse zur IAR Systems Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 2,18% | - |
| 05.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,93% | - |
| 04.06.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -1,11% | - |
| 03.06.2025 | 10,02 | 10,02 | 9,95 | 9,95 | -3,21% | 1,00 |
| 02.06.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 6,86% | - |
| 30.05.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -0,82% | - |
| 29.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,72% | - |
| 28.05.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,41% | - |
| 27.05.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -1,90% | - |
| 26.05.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,60% | - |
| 23.05.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -1,39% | - |
| 22.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,39% | - |
| 21.05.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,59% | - |
| 20.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,80% | - |
| 19.05.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -1,76% | - |
| 16.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,54% | - |
| 15.05.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,77% | - |
| 14.05.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,77% | - |
| 13.05.2025 | 10,08 | 10,36 | 10,08 | 10,36 | 4,86% | 6,00 |
| 12.05.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 2,07% | - |
| 09.05.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 4,88% | - |
| 08.05.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 0,65% | - |
| 07.05.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -1,50% | - |
| 06.05.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -4,71% | - |
| 05.05.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -1,51% | - |
| 02.05.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -1,00% | - |
| 30.04.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -1,38% | - |
| 29.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,20% | - |
| 28.04.2025 | 10,04 | 10,18 | 10,04 | 10,18 | 0,79% | 66,00 |
| 25.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,40% | - |
| 24.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,80% | - |
| 23.04.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 2,04% | - |
| 22.04.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 0,51% | - |
| 17.04.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 1,35% | - |
| 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% | - |