Echtzeit-Aktienkurs INVISIO Communications AB
Bid:
Ask:
Aktienkurse zur INVISIO Communications AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.06.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -1,37% | - |
| 10.06.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -5,83% | - |
| 09.06.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 2,15% | - |
| 08.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,94% | - |
| 05.06.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -0,40% | - |
| 04.06.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -1,90% | - |
| 03.06.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 1,12% | - |
| 02.06.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -2,73% | - |
| 01.06.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -1,38% | - |
| 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 |