34,475€
3,53%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 34,38 | 34,48 | 33,93 | 34,40 | 3,30% | - |
| 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% | - |
| 22.04.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 1,38% | - |
| 17.04.2025 | 32,65 | 32,65 | 32,50 | 32,50 | -1,37% | - |
| 16.04.2025 | 33,30 | 33,30 | 32,95 | 32,95 | -2,80% | 5,00 |
| 15.04.2025 | 33,75 | 34,20 | 33,55 | 33,90 | 2,42% | - |
| 14.04.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | - |
| 11.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,78% | - |
| 10.04.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 9,98% | - |
| 09.04.2025 | 32,30 | 32,40 | 31,05 | 31,05 | -5,19% | - |
| 08.04.2025 | 32,30 | 32,75 | 32,30 | 32,75 | 8,99% | - |
| 07.04.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -14,99% | 9,00 |
| 04.04.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 0,28% | - |
| 03.04.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -2,08% | - |
| 02.04.2025 | 37,30 | 37,30 | 36,00 | 36,00 | 1,12% | - |
| 01.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,99% | - |
| 31.03.2025 | 35,65 | 35,65 | 35,10 | 35,25 | -3,16% | 16,00 |
| 28.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,22% | - |
| 27.03.2025 | 36,75 | 36,85 | 36,55 | 36,85 | -2,25% | 1,00 |
| 26.03.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,80% | - |
| 25.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | - |
| 24.03.2025 | 38,10 | 38,10 | 37,70 | 37,70 | -0,79% | - |
| 21.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,81% | - |
| 20.03.2025 | 38,05 | 39,10 | 38,05 | 39,10 | 2,62% | - |
| 19.03.2025 | 38,55 | 38,55 | 38,00 | 38,10 | -2,43% | 15,00 |
| 18.03.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 1,43% | - |
| 17.03.2025 | 40,50 | 40,50 | 37,65 | 38,50 | -4,58% | 40,00 |
| 14.03.2025 | 38,60 | 40,35 | 38,60 | 40,35 | 4,26% | 57,00 |
| 13.03.2025 | 38,15 | 38,70 | 38,15 | 38,70 | 3,20% | 13,00 |
| 12.03.2025 | 37,30 | 37,50 | 37,30 | 37,50 | -1,45% | 5,00 |
| 11.03.2025 | 38,55 | 38,55 | 38,05 | 38,05 | 0,66% | 150,00 |
| 10.03.2025 | 38,00 | 38,00 | 37,50 | 37,80 | -2,20% | 5,00 |
| 07.03.2025 | 38,70 | 38,70 | 38,65 | 38,65 | -0,13% | 4,00 |
| 06.03.2025 | 38,10 | 38,70 | 38,10 | 38,70 | 4,45% | 10,00 |
| 05.03.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 2,92% | - |
| 04.03.2025 | 36,70 | 36,70 | 36,00 | 36,00 | 0,14% | 142,00 |
| 03.03.2025 | 35,60 | 35,95 | 35,20 | 35,95 | 5,74% | - |
| 28.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | - |
| 27.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,29% | - |
| 26.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 25.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,74% | 2,00 |