12,925€
4,66%
Echtzeit-Aktienkurs IAR SYSTEMS GROUP AB SK10
Bid:
Ask:
Aktienkurse zur IAR SYSTEMS GROUP AB SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 1,65% | - |
| 30.04.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 4,74% | - |
| 29.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | - |
| 26.04.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 1,34% | - |
| 25.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 24.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 23.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 22.04.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 1,79% | - |
| 19.04.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -3,04% | - |
| 17.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 16.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 15.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 12.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | - |
| 11.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,77% | - |
| 10.04.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 1,70% | - |
| 09.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 08.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,62% | - |
| 05.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -3,38% | - |
| 04.04.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 03.04.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | - |
| 02.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,09% | - |
| 28.03.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 1,21% | - |
| 27.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,52% | - |
| 26.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,58% | - |
| 25.03.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -3,07% | - |
| 22.03.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -2,17% | - |
| 21.03.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 20.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 19.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,32% | - |
| 15.03.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 14.03.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 5,37% | - |
| 13.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,35% | - |
| 12.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,52% | - |
| 11.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,35% | - |
| 08.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,89% | - |
| 07.03.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,17% | - |
| 06.03.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,39% | - |
| 04.03.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -2,21% | - |
| 01.03.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,51% | - |
| 29.02.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 1,36% | - |
| 28.02.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,34% | - |
| 27.02.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -3,72% | - |
| 26.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 1,48% | - |
| 23.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,21% | - |
| 22.02.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,51% | - |
| 21.02.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 2,95% | - |
| 20.02.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -3,03% | - |
| 19.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,16% | - |
| 16.02.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,17% | - |
| 15.02.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 2,73% | - |
| 14.02.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 1,38% | - |
| 13.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,70% | - |
| 12.02.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,17% | - |
| 09.02.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 4,81% | - |
| 08.02.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,75% | - |
| 07.02.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,71% | - |
| 06.02.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 2,53% | - |
| 05.02.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -2,81% | - |
| 02.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,97% | - |
| 01.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,06% | - |
| 31.01.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,53% | - |
| 30.01.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,18% | - |
| 29.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 26.01.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 2,00% | - |
| 25.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 24.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 5,75% | - |
| 22.01.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -4,43% | - |
| 19.01.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 3,68% | - |
| 18.01.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,91% | - |
| 17.01.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,00% | - |
| 16.01.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -3,51% | - |
| 15.01.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,89% | - |
| 12.01.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -2,42% | - |
| 11.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,34% | - |
| 10.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,53% | - |
| 09.01.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,73% | - |
| 08.01.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,35% | - |
| 05.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,58% | - |
| 04.01.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -1,39% | - |
| 03.01.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,37% | - |
| 02.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 3,00% | - |
| 28.12.2023 | 11,34 | 11,34 | 11,34 | 11,34 | 0,00% | - |
| 27.12.2023 | 11,34 | 11,34 | 11,34 | 11,34 | 6,18% | - |
| 22.12.2023 | 10,68 | 10,68 | 10,68 | 10,68 | 1,14% | - |
| 20.12.2023 | 10,56 | 10,56 | 10,56 | 10,56 | 0,19% | - |
| 19.12.2023 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 18.12.2023 | 10,52 | 10,52 | 10,52 | 10,52 | -1,68% | - |
| 15.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,56% | - |
| 14.12.2023 | 10,76 | 10,76 | 10,76 | 10,76 | 6,96% | - |
| 11.12.2023 | 10,06 | 10,06 | 10,06 | 10,06 | -2,90% | - |
| 08.12.2023 | 10,36 | 10,36 | 10,36 | 10,36 | 8,03% | - |
| 04.12.2023 | 9,59 | 9,59 | 9,59 | 9,59 | 3,01% | - |
| 29.11.2023 | 9,31 | 9,31 | 9,31 | 9,31 | 2,20% | - |
| 27.11.2023 | 9,11 | 9,11 | 9,11 | 9,11 | -8,26% | - |
| 24.11.2023 | 9,93 | 9,93 | 9,93 | 9,93 | 1,95% | - |
| 23.11.2023 | 9,74 | 9,74 | 9,74 | 9,74 | 2,63% | - |
| 21.11.2023 | 9,49 | 9,49 | 9,49 | 9,49 | 0,42% | - |
| 20.11.2023 | 9,45 | 9,45 | 9,45 | 9,45 | 1,61% | - |
| 17.11.2023 | 9,30 | 9,30 | 9,30 | 9,30 | 1,86% | - |
| 16.11.2023 | 9,13 | 9,13 | 9,13 | 9,13 | 4,58% | - |