10,550€
-2,76%
Echtzeit-Aktienkurs IAR Systems Group AB
Bid:
Ask:
Aktienkurse zur IAR Systems Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 19.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | - |
| 18.11.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -3,18% | - |
| 15.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 14.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 13.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 12.11.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 1,39% | - |
| 11.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | - |
| 08.11.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 3,83% | - |
| 07.11.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 06.11.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 05.11.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 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 | -2,50% | 11,00 |
| 15.10.2024 | 13,40 | 13,70 | 12,95 | 13,03 | -1,33% | - |
| 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 |