23,260€
9,10%
Echtzeit-Aktienkurs INVISIO AB SK 1
Bid:
Ask:
Aktienkurse zur INVISIO AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 21,70 | 23,16 | 21,64 | 23,16 | 8,63% | 491,00 |
| 28.10.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -2,38% | - |
| 27.10.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,18% | - |
| 26.10.2026 | 22,02 | 22,02 | 21,88 | 21,88 | -1,88% | - |
| 23.10.2026 | 22,18 | 22,30 | 22,18 | 22,30 | -0,89% | 33,00 |
| 22.10.2026 | 22,24 | 22,50 | 22,24 | 22,50 | -1,66% | 292,00 |
| 21.10.2026 | 21,86 | 22,88 | 21,86 | 22,88 | 3,72% | 50,00 |
| 20.10.2026 | 22,20 | 22,26 | 22,06 | 22,06 | -3,75% | 87,00 |
| 19.10.2026 | 23,12 | 23,12 | 22,92 | 22,92 | 1,24% | 1,00 |
| 16.10.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,80% | - |
| 15.10.2026 | 21,94 | 22,46 | 21,94 | 22,46 | 4,76% | 62,00 |
| 14.10.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -2,19% | - |
| 13.10.2026 | 21,36 | 21,92 | 21,36 | 21,92 | 4,58% | - |
| 12.10.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -0,47% | - |
| 09.10.2026 | 21,08 | 21,08 | 21,06 | 21,06 | 0,00% | - |
| 08.10.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -0,57% | - |
| 07.10.2026 | 21,80 | 21,80 | 21,18 | 21,18 | -4,51% | - |
| 06.10.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 1,74% | - |
| 05.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,27% | - |
| 02.10.2026 | 21,28 | 21,86 | 21,28 | 21,86 | 3,11% | - |
| 01.10.2026 | 21,14 | 21,20 | 21,14 | 21,20 | -2,30% | - |
| 30.09.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 8,39% | - |
| 29.09.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -0,50% | - |
| 28.09.2026 | 20,40 | 20,40 | 20,12 | 20,12 | -1,85% | - |
| 25.09.2026 | 20,32 | 20,50 | 20,32 | 20,50 | 0,29% | - |
| 24.09.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,39% | - |
| 23.09.2026 | 20,74 | 20,74 | 20,52 | 20,52 | -1,06% | - |
| 22.09.2026 | 20,46 | 20,74 | 20,46 | 20,74 | 2,57% | - |
| 21.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -2,88% | - |
| 18.09.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 3,27% | - |
| 17.09.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,90% | - |
| 16.09.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 0,91% | - |
| 15.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,98% | 55,00 |
| 14.09.2026 | 20,14 | 20,62 | 20,14 | 20,62 | 0,49% | 2,00 |
| 11.09.2026 | 20,72 | 20,72 | 20,52 | 20,52 | -1,63% | 3,00 |
| 10.09.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,19% | - |
| 09.09.2026 | 20,74 | 20,82 | 20,74 | 20,82 | 2,56% | - |
| 08.09.2026 | 20,62 | 20,62 | 20,30 | 20,30 | -3,52% | 18,00 |
| 07.09.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -0,38% | - |
| 04.09.2026 | 21,04 | 21,12 | 21,04 | 21,12 | 4,45% | 15,00 |
| 03.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 0,50% | - |
| 02.09.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -1,57% | - |
| 01.09.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -1,92% | - |
| 31.08.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -4,75% | - |
| 28.08.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 4,89% | 13,00 |
| 27.08.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,29% | - |
| 26.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 3,90% | - |
| 25.08.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,86% | - |
| 24.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,83% | - |
| 21.08.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 2,57% | - |
| 20.08.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -3,62% | - |
| 19.08.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -0,76% | 1,00 |
| 18.08.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 0,19% | - |
| 17.08.2026 | 21,44 | 21,44 | 21,14 | 21,14 | 4,14% | 10,00 |
| 14.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -2,59% | - |
| 13.08.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,77% | - |
| 12.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 0,10% | - |
| 11.08.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 0,49% | - |
| 10.08.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,39% | - |
| 07.08.2026 | 19,65 | 20,48 | 19,65 | 20,48 | 5,40% | 106,00 |
| 06.08.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,77% | - |
| 05.08.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 4,11% | - |
| 04.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,32% | - |
| 03.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,00% | - |
| 31.07.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,64% | - |
| 30.07.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -1,05% | - |
| 29.07.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 3,20% | - |
| 28.07.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -1,34% | - |
| 27.07.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 2,19% | - |
| 24.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -3,43% | - |
| 23.07.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 2,99% | - |
| 22.07.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,16% | - |
| 21.07.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -5,22% | - |
| 20.07.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 4,93% | - |
| 17.07.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -3,35% | - |
| 16.07.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 1,54% | - |
| 15.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,26% | 120,00 |
| 14.07.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,47% | - |
| 13.07.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -0,36% | - |
| 10.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,39% | - |
| 09.07.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -0,56% | - |
| 08.07.2026 | 19,58 | 19,58 | 19,58 | 19,58 | -1,26% | - |
| 07.07.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 0,61% | - |
| 06.07.2026 | 19,69 | 19,71 | 19,69 | 19,71 | -1,25% | 10,00 |
| 03.07.2026 | 20,04 | 20,04 | 19,86 | 19,96 | -1,09% | - |
| 02.07.2026 | 18,84 | 20,18 | 18,73 | 20,18 | 9,85% | 6,00 |
| 01.07.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -1,61% | - |
| 30.06.2026 | 18,54 | 18,67 | 18,54 | 18,67 | 1,08% | 10,00 |
| 29.06.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -1,76% | - |
| 26.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,19% | - |
| 25.06.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -2,98% | - |
| 24.06.2026 | 19,81 | 19,81 | 19,81 | 19,81 | 1,02% | - |
| 23.06.2026 | 18,74 | 19,61 | 18,74 | 19,61 | 1,13% | 250,00 |
| 22.06.2026 | 19,57 | 19,57 | 19,39 | 19,39 | 0,26% | 200,00 |
| 19.06.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -0,72% | - |
| 18.06.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -6,17% | - |
| 17.06.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -1,42% | - |
| 16.06.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -6,32% | - |
| 15.06.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -3,02% | - |
| 12.06.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 0,96% | - |