16,240€
0,50%
Echtzeit-Aktienkurs IAR SYSTEMS GROUP AB SK10
Bid:
Ask:
Aktienkurse zur IAR SYSTEMS GROUP AB SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,12% | - |
| 03.09.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,00% | - |
| 02.09.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,75% | - |
| 01.09.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,12% | - |
| 29.08.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,25% | - |
| 28.08.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,75% | - |
| 27.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,13% | - |
| 26.08.2025 | 15,90 | 15,92 | 15,90 | 15,92 | 0,13% | 300,00 |
| 25.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,38% | - |
| 22.08.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,50% | - |
| 21.08.2025 | 15,95 | 15,99 | 15,91 | 15,92 | 0,63% | - |
| 20.08.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,25% | - |
| 19.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,00% | - |
| 18.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,13% | - |
| 15.08.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,13% | - |
| 14.08.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,25% | - |
| 13.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,38% | - |
| 12.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,25% | - |
| 11.08.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,13% | - |
| 08.08.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,25% | - |
| 07.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,25% | - |
| 06.08.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,25% | - |
| 05.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,38% | - |
| 04.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,50% | - |
| 01.08.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,75% | - |
| 31.07.2025 | 15,92 | 16,00 | 15,92 | 16,00 | 0,50% | 1.200,00 |
| 30.07.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,13% | - |
| 29.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,13% | - |
| 28.07.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,38% | - |
| 25.07.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,13% | - |
| 24.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,25% | - |
| 23.07.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,51% | - |
| 22.07.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,51% | - |
| 21.07.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,38% | - |
| 18.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,26% | - |
| 17.07.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,26% | - |
| 16.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,64% | - |
| 15.07.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,13% | - |
| 14.07.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,63% | - |
| 11.07.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,13% | - |
| 10.07.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,25% | - |
| 09.07.2025 | 15,82 | 15,86 | 15,82 | 15,86 | 0,13% | 20,00 |
| 08.07.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,51% | - |
| 07.07.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 9,44% | 97,00 |
| 04.07.2025 | 13,00 | 14,40 | 13,00 | 14,40 | 50,47% | 97,00 |
| 03.07.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 0,21% | - |
| 02.07.2025 | 9,63 | 9,63 | 9,55 | 9,55 | -4,50% | 150,00 |
| 01.07.2025 | 9,80 | 10,00 | 9,80 | 10,00 | 2,15% | 73,00 |
| 30.06.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -2,10% | - |
| 27.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -5,12% | - |
| 26.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 5,51% | - |
| 25.06.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -0,30% | - |
| 24.06.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 1,11% | - |
| 23.06.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -1,69% | - |
| 20.06.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 3,28% | - |
| 19.06.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,62% | - |
| 18.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,81% | - |
| 17.06.2025 | 9,73 | 9,98 | 9,73 | 9,98 | 1,53% | 71,00 |
| 16.06.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -2,67% | - |
| 13.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 12.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -3,51% | - |
| 11.06.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 2,19% | - |
| 10.06.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 1,62% | - |
| 09.06.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 0,20% | - |
| 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% | - |