33,525€
2,84%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,30% | - |
| 21.02.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 1,51% | - |
| 20.02.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -0,75% | - |
| 19.02.2025 | 33,25 | 33,40 | 33,25 | 33,40 | 3,09% | 250,00 |
| 18.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,78% | - |
| 17.02.2025 | 30,25 | 32,15 | 30,25 | 32,15 | 5,24% | 2,00 |
| 14.02.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 6,63% | - |
| 13.02.2025 | 29,45 | 29,45 | 28,65 | 28,65 | -3,70% | - |
| 12.02.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,51% | - |
| 11.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,72% | - |
| 10.02.2025 | 29,20 | 29,20 | 29,10 | 29,10 | -0,34% | - |
| 07.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,51% | - |
| 06.02.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,69% | - |
| 05.02.2025 | 29,10 | 29,15 | 29,10 | 29,15 | -1,35% | - |
| 04.02.2025 | 29,70 | 29,70 | 29,55 | 29,55 | 6,10% | - |
| 03.02.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -3,13% | - |
| 31.01.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,52% | - |
| 30.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 29.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,67% | - |
| 28.01.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -0,88% | - |
| 27.01.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,58% | - |
| 24.01.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 3,20% | - |
| 23.01.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,75% | - |
| 22.01.2025 | 28,15 | 28,65 | 28,15 | 28,65 | 17,18% | 48,00 |
| 21.01.2025 | 24,05 | 24,45 | 24,05 | 24,45 | 0,00% | - |
| 20.01.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,24% | - |
| 17.01.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,05% | - |
| 16.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,06% | - |
| 15.01.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | - |
| 14.01.2025 | 23,35 | 23,65 | 23,35 | 23,65 | 2,83% | - |
| 13.01.2025 | 23,35 | 23,35 | 23,00 | 23,00 | -2,75% | - |
| 10.01.2025 | 23,60 | 23,65 | 23,60 | 23,65 | 1,07% | - |
| 09.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 08.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,09% | - |
| 07.01.2025 | 23,20 | 23,20 | 22,95 | 22,95 | 0,44% | - |
| 06.01.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,30% | - |
| 03.01.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -3,94% | - |
| 02.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,90% | - |
| 30.12.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,84% | - |
| 27.12.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,85% | - |
| 23.12.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,42% | - |
| 20.12.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 2,81% | - |
| 19.12.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,91% | - |
| 18.12.2024 | 23,05 | 23,55 | 23,05 | 23,55 | 1,73% | 110,00 |