11,100€
-3,90%
Echtzeit-Aktienkurs IAR Systems Group AB
Bid:
Ask:
Aktienkurse zur IAR Systems Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,48 | 11,50 | 11,15 | 11,30 | -1,95% | - |
| 18.04.2024 | 11,63 | 11,80 | 11,43 | 11,53 | -0,65% | - |
| 17.04.2024 | 11,70 | 11,83 | 11,58 | 11,60 | -1,07% | - |
| 16.04.2024 | 11,83 | 11,83 | 11,65 | 11,73 | -2,09% | - |
| 15.04.2024 | 11,75 | 12,08 | 11,63 | 11,98 | 2,13% | - |
| 12.04.2024 | 11,75 | 11,95 | 11,68 | 11,73 | 1,52% | - |
| 11.04.2024 | 11,83 | 11,93 | 11,55 | 11,55 | -2,33% | - |
| 10.04.2024 | 11,80 | 12,20 | 11,80 | 11,83 | -1,66% | - |
| 09.04.2024 | 11,60 | 12,05 | 11,60 | 12,03 | 1,69% | - |
| 08.04.2024 | 11,78 | 12,10 | 11,75 | 11,83 | 0,21% | - |
| 05.04.2024 | 11,78 | 12,05 | 11,65 | 11,80 | 0,43% | - |
| 04.04.2024 | 12,18 | 12,18 | 11,68 | 11,75 | -3,49% | - |
| 03.04.2024 | 12,03 | 12,18 | 11,88 | 12,18 | 1,04% | - |
| 02.04.2024 | 11,98 | 12,15 | 11,65 | 12,05 | 0,33% | - |
| 28.03.2024 | 11,88 | 12,06 | 11,75 | 12,01 | 1,09% | - |
| 27.03.2024 | 11,76 | 12,02 | 11,66 | 11,88 | 1,02% | - |
| 26.03.2024 | 11,75 | 11,85 | 11,49 | 11,76 | 0,26% | - |
| 25.03.2024 | 11,91 | 11,95 | 11,35 | 11,73 | -1,68% | - |
| 22.03.2024 | 11,98 | 12,07 | 11,82 | 11,93 | -0,50% | - |
| 21.03.2024 | 12,20 | 12,23 | 11,74 | 11,99 | -1,64% | - |
| 20.03.2024 | 12,19 | 12,24 | 12,02 | 12,19 | -0,08% | - |
| 19.03.2024 | 12,24 | 12,27 | 12,16 | 12,20 | -0,49% | - |
| 18.03.2024 | 12,35 | 12,38 | 12,23 | 12,26 | -0,81% | - |
| 15.03.2024 | 12,28 | 12,51 | 12,24 | 12,36 | 0,65% | - |
| 14.03.2024 | 12,09 | 12,73 | 12,08 | 12,28 | 1,40% | - |
| 13.03.2024 | 11,44 | 12,24 | 11,44 | 12,11 | 4,13% | - |
| 12.03.2024 | 11,60 | 11,88 | 11,57 | 11,63 | 0,09% | - |
| 11.03.2024 | 11,64 | 11,67 | 11,45 | 11,62 | -0,09% | - |
| 08.03.2024 | 11,93 | 11,95 | 11,40 | 11,63 | -2,43% | - |
| 07.03.2024 | 12,07 | 12,13 | 11,68 | 11,92 | -1,24% | - |
| 06.03.2024 | 11,72 | 12,15 | 11,67 | 12,07 | 1,09% | - |
| 05.03.2024 | 11,69 | 12,09 | 11,68 | 11,94 | 1,96% | - |
| 04.03.2024 | 11,85 | 11,88 | 11,59 | 11,71 | -1,43% | - |
| 01.03.2024 | 11,75 | 12,02 | 11,75 | 11,88 | 1,02% | - |
| 29.02.2024 | 12,05 | 12,27 | 11,70 | 11,76 | -2,49% | - |
| 28.02.2024 | 12,08 | 12,26 | 11,48 | 12,06 | -0,33% | - |
| 27.02.2024 | 12,28 | 12,32 | 12,05 | 12,10 | -1,55% | - |
| 26.02.2024 | 12,32 | 12,59 | 12,25 | 12,29 | -0,24% | - |
| 23.02.2024 | 12,30 | 12,46 | 11,99 | 12,32 | 0,33% | - |
| 22.02.2024 | 12,30 | 12,48 | 11,95 | 12,28 | -0,08% | - |
| 21.02.2024 | 12,09 | 12,30 | 11,73 | 12,29 | 1,74% | - |
| 20.02.2024 | 11,82 | 12,13 | 11,37 | 12,08 | 2,20% | - |
| 19.02.2024 | 11,96 | 12,15 | 11,78 | 11,82 | -1,09% | - |
| 16.02.2024 | 12,28 | 12,36 | 11,89 | 11,95 | -2,77% | - |
| 15.02.2024 | 12,27 | 12,42 | 11,80 | 12,29 | 0,16% | - |
| 14.02.2024 | 11,91 | 12,30 | 11,76 | 12,27 | 3,28% | - |
| 13.02.2024 | 11,73 | 11,89 | 11,43 | 11,88 | 1,11% | - |
| 12.02.2024 | 12,04 | 12,09 | 11,65 | 11,75 | -2,57% | - |
| 09.02.2024 | 12,06 | 12,27 | 11,82 | 12,06 | 0,08% | 2.400,00 |
| 08.02.2024 | 11,59 | 12,50 | 11,37 | 12,05 | 3,97% | - |
| 07.02.2024 | 11,44 | 11,79 | 11,35 | 11,59 | 1,22% | - |
| 06.02.2024 | 11,40 | 11,59 | 10,99 | 11,45 | 0,79% | - |
| 05.02.2024 | 11,73 | 11,74 | 10,91 | 11,36 | -3,24% | - |
| 02.02.2024 | 11,55 | 11,79 | 11,48 | 11,74 | 1,73% | - |
| 01.02.2024 | 11,28 | 11,63 | 11,18 | 11,54 | 0,17% | - |
| 31.01.2024 | 11,54 | 11,60 | 11,50 | 11,52 | -0,17% | - |
| 30.01.2024 | 11,49 | 11,65 | 11,30 | 11,54 | 0,61% | - |
| 29.01.2024 | 11,51 | 11,68 | 11,22 | 11,47 | -0,17% | - |
| 26.01.2024 | 11,62 | 11,65 | 11,19 | 11,49 | -1,12% | 55,00 |
| 25.01.2024 | 11,43 | 11,65 | 10,89 | 11,62 | 1,66% | - |
| 24.01.2024 | 11,38 | 11,84 | 11,08 | 11,43 | 0,44% | - |
| 23.01.2024 | 10,98 | 11,48 | 10,91 | 11,38 | 3,93% | - |
| 22.01.2024 | 11,07 | 11,15 | 10,75 | 10,95 | -1,08% | - |
| 19.01.2024 | 11,18 | 11,75 | 11,03 | 11,07 | -0,90% | - |
| 18.01.2024 | 11,07 | 11,26 | 11,05 | 11,17 | 0,90% | - |
| 17.01.2024 | 10,94 | 11,37 | 10,94 | 11,07 | -0,72% | - |
| 16.01.2024 | 11,43 | 11,43 | 11,09 | 11,15 | -2,53% | - |
| 15.01.2024 | 11,63 | 11,68 | 11,27 | 11,44 | -1,63% | - |
| 12.01.2024 | 11,52 | 11,66 | 11,48 | 11,63 | 0,95% | - |
| 11.01.2024 | 11,95 | 12,16 | 11,17 | 11,52 | -2,95% | - |
| 10.01.2024 | 11,89 | 12,13 | 11,83 | 11,87 | -0,08% | - |
| 09.01.2024 | 11,97 | 12,15 | 11,80 | 11,88 | -0,92% | - |
| 08.01.2024 | 11,65 | 12,36 | 11,62 | 11,99 | 3,01% | - |
| 05.01.2024 | 11,83 | 12,06 | 11,60 | 11,64 | -1,61% | - |
| 04.01.2024 | 11,66 | 11,83 | 11,55 | 11,83 | 1,20% | - |
| 03.01.2024 | 11,89 | 12,17 | 11,54 | 11,69 | -1,52% | - |
| 02.01.2024 | 11,60 | 12,36 | 11,47 | 11,87 | 1,89% | - |
| 29.12.2023 | 11,72 | 12,48 | 11,42 | 11,65 | -0,60% | - |
| 28.12.2023 | 11,57 | 12,08 | 11,44 | 11,72 | 1,38% | 85,00 |
| 27.12.2023 | 11,29 | 11,60 | 11,26 | 11,56 | 2,21% | - |
| 22.12.2023 | 10,95 | 11,32 | 10,86 | 11,31 | 3,10% | - |
| 21.12.2023 | 10,75 | 10,99 | 10,73 | 10,97 | 2,24% | - |
| 20.12.2023 | 10,50 | 10,84 | 10,50 | 10,73 | 0,00% | - |
| 19.12.2023 | 10,89 | 10,89 | 10,62 | 10,73 | -0,09% | - |
| 18.12.2023 | 10,95 | 10,95 | 10,41 | 10,74 | -1,92% | - |
| 15.12.2023 | 10,66 | 11,03 | 10,66 | 10,95 | 3,11% | - |
| 14.12.2023 | 10,95 | 11,02 | 10,60 | 10,62 | -1,12% | - |
| 13.12.2023 | 10,79 | 10,93 | 10,48 | 10,74 | -0,46% | - |
| 12.12.2023 | 10,74 | 10,92 | 10,24 | 10,79 | 0,75% | - |
| 11.12.2023 | 10,64 | 10,80 | 10,37 | 10,71 | 0,56% | - |
| 08.12.2023 | 10,64 | 10,85 | 10,38 | 10,65 | -0,65% | - |
| 07.12.2023 | 10,56 | 10,89 | 9,89 | 10,72 | 1,61% | - |
| 06.12.2023 | 10,39 | 10,77 | 10,05 | 10,55 | 3,03% | - |
| 05.12.2023 | 10,47 | 10,67 | 10,23 | 10,24 | -1,63% | - |
| 04.12.2023 | 10,03 | 10,66 | 9,80 | 10,41 | 3,53% | - |
| 01.12.2023 | 10,00 | 10,21 | 9,83 | 10,06 | 0,60% | - |
| 30.11.2023 | 9,72 | 10,06 | 9,51 | 10,00 | 2,99% | - |
| 29.11.2023 | 9,56 | 9,82 | 9,44 | 9,71 | 1,57% | - |
| 28.11.2023 | 9,77 | 9,91 | 9,35 | 9,56 | -2,25% | - |
| 27.11.2023 | 9,63 | 10,14 | 8,90 | 9,78 | 0,93% | - |