29,350€
3,16%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 29,18 | 29,65 | 29,00 | 29,40 | 1,73% | - |
| 09.09.2025 | 28,58 | 28,93 | 28,30 | 28,90 | 2,66% | - |
| 08.09.2025 | 28,73 | 28,90 | 28,13 | 28,15 | -0,18% | - |
| 05.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,26% | - |
| 04.09.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | - |
| 03.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,71% | - |
| 02.09.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,72% | - |
| 01.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,71% | - |
| 29.08.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 1,44% | - |
| 28.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 27.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 26.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,73% | - |
| 25.08.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 2,99% | - |
| 22.08.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -1,29% | - |
| 21.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | - |
| 20.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,73% | - |
| 19.08.2025 | 27,40 | 27,40 | 27,25 | 27,25 | 0,00% | 300,00 |
| 18.08.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,98% | - |
| 15.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,91% | - |
| 14.08.2025 | 27,35 | 27,55 | 27,35 | 27,55 | 0,55% | 140,00 |
| 13.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 12.08.2025 | 27,70 | 27,70 | 27,60 | 27,60 | -1,78% | 10,00 |
| 11.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,75% | - |
| 08.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 07.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,70% | - |
| 06.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,52% | - |
| 05.08.2025 | 28,45 | 28,85 | 28,45 | 28,85 | 1,58% | - |
| 04.08.2025 | 28,10 | 28,40 | 28,10 | 28,40 | 1,25% | - |
| 01.08.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -2,77% | - |
| 31.07.2025 | 28,45 | 28,85 | 28,45 | 28,85 | 0,52% | 200,00 |
| 30.07.2025 | 28,65 | 28,70 | 28,65 | 28,70 | -3,04% | 201,00 |
| 29.07.2025 | 29,25 | 29,60 | 29,25 | 29,60 | 1,54% | 4,00 |
| 28.07.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -2,02% | - |
| 25.07.2025 | 29,50 | 29,75 | 29,50 | 29,75 | 0,85% | 115,00 |
| 24.07.2025 | 29,40 | 30,00 | 29,40 | 29,50 | 2,25% | 105,00 |
| 23.07.2025 | 28,95 | 28,95 | 28,85 | 28,85 | -3,67% | 15,00 |
| 22.07.2025 | 29,80 | 29,95 | 29,80 | 29,95 | -6,41% | 10,00 |
| 21.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -4,05% | - |
| 18.07.2025 | 34,40 | 34,40 | 33,35 | 33,35 | -2,63% | 150,00 |
| 17.07.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 2,85% | - |
| 16.07.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -4,17% | - |
| 15.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 1,91% | - |
| 14.07.2025 | 34,95 | 34,95 | 34,10 | 34,10 | -4,21% | 15,00 |
| 11.07.2025 | 34,50 | 35,60 | 34,50 | 35,60 | 8,37% | 300,00 |
| 10.07.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -1,79% | - |
| 09.07.2025 | 32,85 | 33,45 | 32,85 | 33,45 | 0,15% | 6,00 |
| 08.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,45% | - |
| 07.07.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 1,99% | - |
| 04.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 03.07.2025 | 32,45 | 33,10 | 32,45 | 32,60 | 0,00% | 4,00 |
| 02.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,40% | - |
| 01.07.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,94% | - |
| 30.06.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 1,43% | - |
| 27.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,13% | - |
| 26.06.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -0,64% | - |
| 25.06.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 1,63% | - |
| 24.06.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 4,41% | - |
| 23.06.2025 | 30,50 | 30,50 | 29,45 | 29,45 | -2,81% | - |
| 20.06.2025 | 30,35 | 30,35 | 30,30 | 30,30 | 5,57% | 10,00 |
| 19.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -2,55% | - |
| 18.06.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 17.06.2025 | 29,85 | 29,85 | 29,40 | 29,40 | -1,51% | - |
| 16.06.2025 | 29,40 | 29,85 | 29,40 | 29,85 | -0,17% | 447,00 |
| 13.06.2025 | 29,00 | 29,90 | 29,00 | 29,90 | 1,87% | 10,00 |
| 12.06.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -3,45% | - |
| 11.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,25% | - |
| 10.06.2025 | 31,75 | 31,75 | 31,10 | 31,10 | -2,81% | - |
| 09.06.2025 | 32,30 | 32,30 | 32,00 | 32,00 | -0,78% | 310,00 |
| 06.06.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -0,62% | - |
| 05.06.2025 | 32,25 | 32,45 | 32,25 | 32,45 | -0,46% | 16,00 |
| 04.06.2025 | 32,20 | 32,65 | 32,20 | 32,60 | 0,00% | 1,00 |
| 03.06.2025 | 33,10 | 33,10 | 32,60 | 32,60 | -0,91% | - |
| 02.06.2025 | 33,80 | 33,80 | 32,90 | 32,90 | -2,37% | 130,00 |
| 30.05.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,15% | - |
| 29.05.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 1,05% | - |
| 28.05.2025 | 32,70 | 33,40 | 32,70 | 33,40 | -0,15% | - |
| 27.05.2025 | 32,80 | 33,45 | 32,80 | 33,45 | -0,59% | 447,00 |
| 26.05.2025 | 33,80 | 33,80 | 33,65 | 33,65 | 1,20% | 11,00 |
| 23.05.2025 | 33,40 | 33,40 | 33,25 | 33,25 | -1,63% | - |
| 22.05.2025 | 33,60 | 33,80 | 33,30 | 33,80 | -0,15% | 10,00 |
| 21.05.2025 | 32,40 | 33,85 | 32,40 | 33,85 | 0,59% | - |
| 20.05.2025 | 34,10 | 34,10 | 33,65 | 33,65 | 0,90% | - |
| 19.05.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 0,00% | - |
| 16.05.2025 | 33,40 | 33,75 | 33,35 | 33,35 | 2,30% | 9,00 |
| 15.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | - |
| 14.05.2025 | 33,00 | 33,00 | 32,90 | 32,90 | -0,90% | - |
| 13.05.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 2,31% | - |
| 12.05.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,93% | 17,00 |
| 09.05.2025 | 33,05 | 33,05 | 32,15 | 32,15 | -3,31% | - |
| 08.05.2025 | 33,35 | 33,35 | 33,25 | 33,25 | 2,15% | - |
| 07.05.2025 | 33,75 | 33,75 | 32,00 | 32,55 | -9,58% | - |
| 06.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,41% | - |
| 05.05.2025 | 36,50 | 36,50 | 36,15 | 36,15 | 2,84% | 150,00 |
| 02.05.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 1,59% | - |
| 30.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | - |
| 29.04.2025 | 34,35 | 34,35 | 34,30 | 34,30 | 0,15% | - |
| 28.04.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,74% | - |
| 25.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,87% | - |
| 24.04.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -1,34% | - |
| 23.04.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,67% | - |