Echtzeit-Aktienkurs IAR Systems Group AB
Bid:
Ask:
Aktienkurse zur IAR Systems Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 152,00 | 152,00 | 144,00 | 150,50 | 1,01% | 15.480,00 |
| 02.05.2024 | 149,50 | 151,00 | 145,50 | 149,00 | 0,00% | 22.114,00 |
| 30.04.2024 | 146,50 | 149,00 | 144,00 | 149,00 | 2,76% | 43.192,00 |
| 29.04.2024 | 136,50 | 145,50 | 136,50 | 145,00 | 6,62% | 130.839,00 |
| 26.04.2024 | 137,50 | 138,50 | 135,00 | 136,00 | -0,73% | 43.589,00 |
| 25.04.2024 | 135,00 | 142,00 | 132,50 | 137,00 | 1,48% | 124.671,00 |
| 24.04.2024 | 135,00 | 137,50 | 135,00 | 135,00 | 0,37% | 9.837,00 |
| 23.04.2024 | 137,00 | 137,00 | 133,00 | 134,50 | -1,82% | 7.490,00 |
| 22.04.2024 | 133,50 | 137,00 | 133,50 | 137,00 | 4,18% | 6.641,00 |
| 19.04.2024 | 133,00 | 133,50 | 130,00 | 131,50 | -1,13% | 7.127,00 |
| 18.04.2024 | 136,00 | 136,00 | 133,00 | 133,00 | -2,21% | 6.651,00 |
| 17.04.2024 | 136,50 | 137,50 | 135,00 | 136,00 | -0,37% | 6.028,00 |
| 16.04.2024 | 136,00 | 137,00 | 135,00 | 136,50 | -1,80% | 4.260,00 |
| 15.04.2024 | 136,00 | 140,00 | 134,50 | 139,00 | 2,21% | 8.830,00 |
| 12.04.2024 | 138,00 | 138,00 | 135,00 | 136,00 | 0,37% | 7.044,00 |
| 11.04.2024 | 134,50 | 136,50 | 134,50 | 135,50 | -0,37% | 7.584,00 |
| 10.04.2024 | 138,50 | 140,00 | 135,50 | 136,00 | -1,45% | 14.642,00 |
| 09.04.2024 | 135,50 | 138,50 | 135,50 | 138,00 | 2,22% | 6.810,00 |
| 08.04.2024 | 139,00 | 139,00 | 134,50 | 135,00 | -0,74% | 19.119,00 |
| 05.04.2024 | 134,00 | 139,00 | 134,00 | 136,00 | 0,74% | 12.753,00 |
| 04.04.2024 | 139,00 | 140,00 | 134,00 | 135,00 | -4,26% | 14.461,00 |
| 03.04.2024 | 141,00 | 141,00 | 137,00 | 141,00 | 0,00% | 16.658,00 |
| 02.04.2024 | 139,00 | 141,00 | 135,50 | 141,00 | 1,59% | 21.376,00 |
| 28.03.2024 | 138,80 | 139,40 | 136,00 | 138,80 | 1,46% | 11.603,00 |
| 27.03.2024 | 139,80 | 139,80 | 133,80 | 136,80 | 1,63% | 37.946,00 |
| 26.03.2024 | 130,60 | 136,00 | 130,60 | 134,60 | 0,00% | 9.444,00 |
| 25.03.2024 | 132,00 | 135,00 | 128,40 | 134,60 | -0,88% | 34.342,00 |
| 22.03.2024 | 131,40 | 137,80 | 131,40 | 135,80 | 3,51% | 12.111,00 |
| 21.03.2024 | 135,00 | 138,80 | 131,20 | 131,20 | -3,53% | 12.726,00 |
| 20.03.2024 | 137,60 | 139,60 | 136,00 | 136,00 | -1,45% | 6.536,00 |
| 19.03.2024 | 138,80 | 139,60 | 138,00 | 138,00 | -0,58% | 7.611,00 |
| 18.03.2024 | 139,20 | 140,00 | 138,60 | 138,80 | -0,14% | 5.596,00 |
| 15.03.2024 | 136,40 | 141,20 | 136,40 | 139,00 | 1,91% | 8.811,00 |
| 14.03.2024 | 139,00 | 142,80 | 136,40 | 136,40 | 0,00% | 21.086,00 |
| 13.03.2024 | 130,00 | 136,80 | 130,00 | 136,40 | 4,92% | 24.387,00 |
| 12.03.2024 | 132,60 | 132,60 | 129,20 | 130,00 | -0,46% | 5.732,00 |
| 11.03.2024 | 128,80 | 130,80 | 128,40 | 130,60 | 0,62% | 6.187,00 |
| 08.03.2024 | 130,80 | 130,80 | 128,00 | 129,80 | -3,13% | 9.537,00 |
| 07.03.2024 | 134,20 | 134,20 | 131,00 | 134,00 | -0,15% | 4.499,00 |
| 06.03.2024 | 134,00 | 136,80 | 132,20 | 134,20 | 0,15% | 3.542,00 |
| 05.03.2024 | 132,20 | 135,00 | 132,20 | 134,00 | 1,67% | 5.731,00 |
| 04.03.2024 | 132,00 | 132,00 | 130,00 | 131,80 | -0,30% | 2.877,00 |
| 01.03.2024 | 134,20 | 134,80 | 132,20 | 132,20 | 0,46% | 6.001,00 |
| 29.02.2024 | 135,40 | 135,40 | 130,80 | 131,60 | -2,81% | 10.330,00 |
| 28.02.2024 | 132,20 | 137,00 | 132,20 | 135,40 | 0,15% | 9.533,00 |
| 27.02.2024 | 137,00 | 137,60 | 134,60 | 135,20 | -1,31% | 7.950,00 |
| 26.02.2024 | 139,20 | 141,00 | 137,00 | 137,00 | -0,72% | 11.252,00 |
| 23.02.2024 | 138,00 | 138,80 | 134,00 | 138,00 | 0,00% | 10.126,00 |
| 22.02.2024 | 137,40 | 138,60 | 133,40 | 138,00 | 0,44% | 16.583,00 |
| 21.02.2024 | 135,00 | 138,40 | 134,40 | 137,40 | 1,78% | 4.207,00 |
| 20.02.2024 | 131,80 | 135,20 | 125,60 | 135,00 | 2,43% | 3.787,00 |
| 19.02.2024 | 134,80 | 136,40 | 131,80 | 131,80 | -2,23% | 9.609,00 |
| 16.02.2024 | 138,60 | 138,60 | 133,80 | 134,80 | -2,74% | 11.248,00 |
| 15.02.2024 | 140,00 | 140,00 | 132,40 | 138,60 | 1,02% | 12.720,00 |
| 14.02.2024 | 135,00 | 139,20 | 134,00 | 137,20 | 1,63% | 17.615,00 |
| 13.02.2024 | 131,00 | 135,00 | 129,00 | 135,00 | 3,37% | 7.791,00 |
| 12.02.2024 | 134,60 | 134,80 | 130,60 | 130,60 | -4,67% | 11.220,00 |
| 09.02.2024 | 132,20 | 137,80 | 132,20 | 137,00 | 0,00% | 15.814,00 |
| 08.02.2024 | 127,00 | 141,00 | 127,00 | 137,00 | 4,58% | 61.228,00 |
| 07.02.2024 | 131,40 | 132,40 | 127,80 | 131,00 | -0,30% | 5.982,00 |
| 06.02.2024 | 127,00 | 131,80 | 127,00 | 131,40 | 3,96% | 6.355,00 |
| 05.02.2024 | 126,40 | 130,40 | 125,60 | 126,40 | -2,32% | 3.480,00 |
| 02.02.2024 | 131,00 | 134,80 | 129,40 | 129,40 | -1,22% | 5.156,00 |
| 01.02.2024 | 127,00 | 131,80 | 127,00 | 131,00 | 1,55% | 4.117,00 |
| 31.01.2024 | 131,20 | 131,20 | 128,40 | 129,00 | -1,68% | 3.709,00 |
| 30.01.2024 | 129,60 | 132,80 | 127,80 | 131,20 | 1,55% | 3.440,00 |
| 29.01.2024 | 128,60 | 133,20 | 128,60 | 129,20 | 0,62% | 130.480,00 |
| 26.01.2024 | 132,40 | 132,40 | 128,40 | 128,40 | -3,02% | 1.665,00 |
| 25.01.2024 | 125,40 | 132,40 | 125,20 | 132,40 | 1,38% | 2.902,00 |
| 24.01.2024 | 125,00 | 133,40 | 125,00 | 130,60 | 0,00% | 2.253,00 |
| 23.01.2024 | 123,80 | 130,60 | 123,60 | 130,60 | 3,16% | 3.212,00 |
| 22.01.2024 | 124,80 | 127,20 | 121,40 | 126,60 | 0,00% | 4.484,00 |
| 19.01.2024 | 131,00 | 133,60 | 125,80 | 126,60 | -1,56% | 6.795,00 |
| 18.01.2024 | 124,20 | 128,60 | 124,20 | 128,60 | 1,90% | 4.002,00 |
| 17.01.2024 | 127,80 | 128,60 | 126,20 | 126,20 | -0,79% | 5.108,00 |
| 16.01.2024 | 129,40 | 129,40 | 125,40 | 127,20 | -2,15% | 4.328,00 |
| 15.01.2024 | 132,00 | 132,00 | 127,00 | 130,00 | -1,52% | 7.611,00 |
| 12.01.2024 | 131,00 | 132,00 | 128,60 | 132,00 | 0,76% | 6.211,00 |
| 11.01.2024 | 135,80 | 135,80 | 128,00 | 131,00 | -2,67% | 10.234,00 |
| 10.01.2024 | 135,00 | 136,00 | 131,00 | 134,60 | 0,45% | 9.043,00 |
| 09.01.2024 | 133,80 | 136,40 | 131,60 | 134,00 | -0,30% | 59.841,00 |
| 08.01.2024 | 131,20 | 138,80 | 131,20 | 134,40 | 2,91% | 4.426,00 |
| 05.01.2024 | 130,00 | 134,80 | 128,60 | 130,60 | -1,80% | 5.940,00 |
| 04.01.2024 | 131,40 | 133,00 | 128,00 | 133,00 | 2,31% | 5.597,00 |
| 03.01.2024 | 134,00 | 134,00 | 130,00 | 130,00 | -2,99% | 9.150,00 |
| 02.01.2024 | 125,00 | 138,00 | 125,00 | 134,00 | 8,24% | 8.956,00 |
| 29.12.2023 | 127,60 | 135,80 | 123,80 | 123,80 | -2,98% | 18.287,00 |
| 28.12.2023 | 128,00 | 130,80 | 126,00 | 127,60 | 0,63% | 6.417,00 |
| 27.12.2023 | 125,00 | 128,60 | 125,00 | 126,80 | 1,60% | 6.569,00 |
| 22.12.2023 | 123,40 | 124,80 | 122,00 | 124,80 | 1,96% | 4.878,00 |
| 21.12.2023 | 121,00 | 122,40 | 120,00 | 122,40 | 2,00% | 44.864,00 |
| 20.12.2023 | 122,00 | 122,00 | 117,20 | 120,00 | -1,48% | 169.242,00 |
| 19.12.2023 | 114,20 | 121,80 | 114,20 | 121,80 | 0,83% | 35.594,00 |
| 18.12.2023 | 116,40 | 121,80 | 112,40 | 120,80 | -0,33% | 11.016,00 |
| 15.12.2023 | 122,40 | 124,40 | 118,80 | 121,20 | -0,98% | 7.152,00 |
| 14.12.2023 | 123,40 | 124,20 | 118,40 | 122,40 | -0,81% | 5.429,00 |
| 13.12.2023 | 123,00 | 124,20 | 119,40 | 123,40 | 0,33% | 1.599,00 |
| 12.12.2023 | 121,80 | 123,20 | 115,40 | 123,00 | 0,65% | 7.631,00 |
| 11.12.2023 | 117,00 | 123,00 | 116,60 | 122,20 | 1,83% | 8.399,00 |
| 08.12.2023 | 119,00 | 121,00 | 116,80 | 120,00 | 0,67% | 1.227,00 |