25,760€
0,16%
Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 1,24% | - |
| 28.05.2026 | 25,72 | 25,72 | 25,72 | 25,72 | 0,63% | - |
| 27.05.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 1,59% | - |
| 26.05.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 1,78% | - |
| 25.05.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 1,15% | - |
| 22.05.2026 | 24,44 | 24,44 | 24,44 | 24,44 | -0,97% | - |
| 21.05.2026 | 24,44 | 24,88 | 24,44 | 24,68 | 8,15% | 118,00 |
| 20.05.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 0,62% | - |
| 19.05.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -1,13% | - |
| 18.05.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,71% | - |
| 15.05.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -0,60% | - |
| 14.05.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 1,82% | - |
| 13.05.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -0,52% | - |
| 12.05.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 2,93% | - |
| 11.05.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 2,74% | - |
| 08.05.2026 | 22,20 | 22,20 | 21,92 | 21,92 | -8,67% | 1,00 |
| 07.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,31% | - |
| 06.05.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 2,87% | - |
| 05.05.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -1,06% | - |
| 04.05.2026 | 24,76 | 24,76 | 24,64 | 24,64 | 2,24% | 102,00 |
| 30.04.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -3,60% | - |
| 29.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,27% | - |
| 28.04.2026 | 25,64 | 25,64 | 25,58 | 25,58 | -0,08% | 10,00 |
| 27.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,31% | - |
| 24.04.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 0,47% | - |
| 23.04.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -3,40% | - |
| 22.04.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -2,29% | - |
| 21.04.2026 | 27,08 | 27,08 | 27,08 | 27,08 | -0,81% | - |
| 20.04.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -1,44% | - |
| 17.04.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 3,75% | - |
| 16.04.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 6,04% | - |
| 15.04.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 1,12% | - |
| 14.04.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 3,66% | - |
| 13.04.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -2,36% | - |
| 10.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,05% | - |
| 09.04.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 0,89% | - |
| 08.04.2026 | 24,64 | 24,64 | 24,64 | 24,64 | 2,41% | - |
| 07.04.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -0,37% | - |
| 02.04.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -2,62% | - |
| 01.04.2026 | 23,95 | 24,80 | 23,95 | 24,80 | 11,21% | 200,00 |
| 31.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 4,69% | - |
| 30.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -10,69% | - |
| 27.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 1,49% | - |
| 26.03.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,05% | - |
| 25.03.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -2,06% | - |
| 24.03.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 2,32% | - |
| 23.03.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -6,88% | - |
| 20.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | - |
| 19.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -3,05% | - |
| 18.03.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -4,20% | - |
| 17.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,32% | - |
| 16.03.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 0,18% | - |
| 13.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 12.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,59% | - |
| 11.03.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -0,70% | - |
| 10.03.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 0,53% | - |
| 09.03.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,80% | 1,00 |
| 06.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,94% | - |
| 05.03.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 3,47% | - |
| 04.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,18% | - |
| 03.03.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,89% | - |
| 02.03.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -3,28% | - |
| 27.02.2026 | 29,05 | 29,05 | 29,00 | 29,00 | 0,17% | 200,00 |
| 26.02.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
| 25.02.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -0,52% | - |
| 24.02.2026 | 29,20 | 29,20 | 29,10 | 29,10 | -1,19% | 200,00 |
| 23.02.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -2,48% | - |
| 20.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 19.02.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 18.02.2026 | 30,00 | 30,00 | 29,90 | 29,90 | 3,46% | 27,00 |
| 17.02.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -6,62% | - |
| 16.02.2026 | 30,70 | 30,95 | 30,70 | 30,95 | 2,31% | 221,00 |
| 13.02.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 16,35% | - |
| 12.02.2026 | 23,95 | 26,00 | 23,95 | 26,00 | 7,22% | 65,00 |
| 11.02.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -1,22% | - |
| 10.02.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 1,87% | - |
| 09.02.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 3,21% | - |
| 06.02.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -2,51% | - |
| 05.02.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -2,84% | - |
| 04.02.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 2,07% | 3,00 |
| 03.02.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,62% | - |
| 02.02.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,80% | - |
| 30.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,89% | - |
| 29.01.2026 | 25,53 | 25,78 | 24,93 | 25,23 | -3,17% | 552,00 |
| 28.01.2026 | 25,75 | 26,05 | 25,75 | 26,05 | 3,37% | 46,00 |
| 27.01.2026 | 24,65 | 25,20 | 24,65 | 25,20 | -4,73% | 261,00 |
| 26.01.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,00% | - |
| 23.01.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -5,54% | - |
| 22.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,95% | - |
| 21.01.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 1,41% | - |
| 20.01.2026 | 28,90 | 28,90 | 28,45 | 28,45 | 1,43% | 46,00 |
| 19.01.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -0,36% | - |
| 16.01.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -1,05% | - |
| 15.01.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -1,73% | - |
| 14.01.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 3,21% | - |
| 13.01.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 0,90% | - |
| 12.01.2026 | 26,55 | 27,80 | 26,55 | 27,80 | 1,83% | 200,00 |
| 09.01.2026 | 26,90 | 27,30 | 26,90 | 27,30 | 6,23% | 190,00 |
| 08.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,19% | - |
| 07.01.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -0,77% | - |