14,675€
5,96%
Echtzeit-Aktienkurs IAR SYSTEMS GROUP AB SK10
Bid:
Ask:
Aktienkurse zur IAR SYSTEMS GROUP AB SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | - |
| 16.05.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,84% | - |
| 15.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 14.05.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -3,19% | - |
| 13.05.2024 | 13,55 | 14,10 | 13,55 | 14,10 | 6,42% | 4,00 |
| 10.05.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 09.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 08.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | - |
| 07.05.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 06.05.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 03.05.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 1,21% | - |
| 02.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 30.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 29.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 26.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 25.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 24.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 22.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 19.04.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -2,60% | - |
| 18.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | 200,00 |
| 17.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | - |
| 16.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 1,73% | - |
| 15.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 12.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 11.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 10.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 09.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 08.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | - |
| 05.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,77% | - |
| 04.04.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -1,24% | - |
| 03.04.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 2,98% | 11,00 |
| 02.04.2024 | 11,70 | 11,75 | 11,70 | 11,75 | 0,95% | 64,00 |
| 28.03.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,04% | - |
| 27.03.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -2,04% | - |
| 26.03.2024 | 11,54 | 11,76 | 11,54 | 11,76 | 0,34% | 10,00 |
| 25.03.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,17% | - |
| 22.03.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -2,00% | - |
| 21.03.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,17% | - |
| 20.03.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,33% | - |
| 19.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,99% | - |
| 18.03.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,83% | - |
| 15.03.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,18% | - |
| 14.03.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 4,21% | - |
| 13.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 12.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 11.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 08.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,68% | - |
| 07.03.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,68% | - |
| 06.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 05.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,37% | - |
| 04.03.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,87% | - |
| 01.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,70% | - |
| 29.02.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,84% | - |
| 28.02.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -1,66% | - |
| 27.02.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,33% | - |
| 26.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,33% | - |
| 23.02.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,17% | - |
| 22.02.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 2,03% | - |
| 21.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 2,07% | - |
| 20.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,65% | - |
| 19.02.2024 | 11,72 | 12,04 | 11,72 | 12,04 | 0,00% | 426,00 |
| 16.02.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |
| 15.02.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 3,09% | - |
| 14.02.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,39% | - |
| 13.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,87% | - |
| 12.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,00% | - |
| 09.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 4,23% | - |
| 08.02.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,25% | - |
| 07.02.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,54% | - |
| 06.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -3,13% | - |
| 05.02.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 1,77% | - |
| 02.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | - |
| 01.02.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -0,35% | - |
| 31.01.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,05% | - |
| 30.01.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,89% | - |
| 29.01.2024 | 11,18 | 11,66 | 11,18 | 11,66 | 4,11% | 14,00 |
| 26.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 25.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,90% | - |
| 24.01.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,56% | - |
| 23.01.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,56% | - |
| 22.01.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -2,74% | - |
| 19.01.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 0,92% | - |
| 18.01.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,73% | - |
| 17.01.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -2,32% | - |
| 16.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 15.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 12.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 11.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 10.01.2024 | 11,66 | 11,70 | 11,66 | 11,70 | -0,34% | 197,00 |
| 09.01.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 2,98% | - |
| 08.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 05.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,17% | - |
| 04.01.2024 | 11,50 | 11,98 | 11,50 | 11,98 | 2,74% | 425,00 |
| 03.01.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 7,37% | - |
| 02.01.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -8,12% | - |
| 29.12.2023 | 11,50 | 11,82 | 11,50 | 11,82 | 4,05% | 166,00 |
| 28.12.2023 | 11,36 | 11,36 | 11,36 | 11,36 | 2,53% | - |
| 27.12.2023 | 11,08 | 11,08 | 11,08 | 11,08 | 2,97% | - |
| 22.12.2023 | 10,76 | 10,76 | 10,76 | 10,76 | 2,09% | - |