38,375€
-0,69%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,67 | 38,85 | 38,34 | 38,36 | -0,88% | - |
| 11.11.2026 | 38,60 | 38,76 | 38,38 | 38,70 | 0,49% | 940,00 |
| 10.11.2026 | 38,60 | 38,79 | 38,29 | 38,51 | -0,16% | - |
| 09.11.2026 | 38,13 | 38,68 | 38,01 | 38,57 | 1,54% | 750,00 |
| 06.11.2026 | 38,57 | 38,59 | 37,58 | 37,98 | -1,84% | - |
| 05.11.2026 | 39,17 | 39,48 | 38,41 | 38,69 | -1,43% | 13.800,00 |
| 04.11.2026 | 38,26 | 39,32 | 38,20 | 39,25 | 2,79% | - |
| 03.11.2026 | 37,96 | 38,51 | 37,72 | 38,19 | -0,05% | - |
| 02.11.2026 | 38,60 | 38,64 | 38,04 | 38,21 | 0,28% | - |
| 30.10.2026 | 38,02 | 38,31 | 37,87 | 38,10 | 0,01% | - |
| 29.10.2026 | 38,01 | 38,48 | 37,89 | 38,10 | 0,33% | - |
| 28.10.2026 | 37,58 | 38,34 | 37,57 | 37,97 | 0,93% | - |
| 27.10.2026 | 36,85 | 37,68 | 36,78 | 37,62 | 2,21% | - |
| 26.10.2026 | 36,50 | 37,07 | 36,48 | 36,81 | 1,34% | - |
| 23.10.2026 | 36,42 | 36,64 | 36,11 | 36,32 | -0,23% | - |
| 22.10.2026 | 36,61 | 36,68 | 36,22 | 36,41 | -1,39% | - |
| 21.10.2026 | 36,68 | 37,04 | 36,53 | 36,92 | 0,74% | - |
| 20.10.2026 | 37,24 | 37,37 | 36,33 | 36,65 | -1,13% | - |
| 19.10.2026 | 37,70 | 37,70 | 36,62 | 37,07 | 0,67% | 440,00 |
| 16.10.2026 | 36,58 | 37,28 | 36,46 | 36,83 | 0,81% | - |
| 15.10.2026 | 36,19 | 36,53 | 36,06 | 36,53 | 0,27% | 1.292,00 |
| 14.10.2026 | 36,61 | 36,88 | 36,35 | 36,43 | -0,38% | - |
| 13.10.2026 | 36,08 | 36,74 | 36,05 | 36,57 | 1,36% | - |
| 12.10.2026 | 35,88 | 36,43 | 35,86 | 36,08 | 0,46% | - |
| 09.10.2026 | 35,82 | 36,30 | 35,60 | 35,92 | 0,38% | - |
| 08.10.2026 | 35,57 | 35,90 | 35,36 | 35,78 | 0,06% | 13.720,00 |
| 07.10.2026 | 35,94 | 35,97 | 35,52 | 35,76 | -0,58% | - |
| 06.10.2026 | 35,34 | 36,55 | 35,31 | 35,97 | 1,75% | - |
| 05.10.2026 | 35,36 | 35,50 | 35,10 | 35,35 | -0,07% | 460,00 |
| 02.10.2026 | 34,86 | 35,39 | 34,80 | 35,38 | 1,67% | - |
| 01.10.2026 | 35,04 | 35,14 | 34,57 | 34,80 | -0,24% | - |
| 30.09.2026 | 35,51 | 35,75 | 34,88 | 34,88 | -1,46% | - |
| 29.09.2026 | 35,52 | 35,74 | 35,21 | 35,40 | -0,59% | - |
| 28.09.2026 | 35,82 | 35,88 | 35,39 | 35,61 | -1,17% | 1.600,00 |
| 25.09.2026 | 35,78 | 36,24 | 35,74 | 36,03 | 1,00% | - |
| 24.09.2026 | 35,44 | 35,91 | 35,32 | 35,67 | 0,32% | 145,00 |
| 23.09.2026 | 35,82 | 36,15 | 35,17 | 35,56 | 0,10% | - |
| 22.09.2026 | 36,04 | 36,06 | 35,51 | 35,52 | -1,44% | - |
| 21.09.2026 | 35,74 | 36,33 | 35,54 | 36,04 | 1,42% | - |
| 18.09.2026 | 35,63 | 35,90 | 35,33 | 35,54 | -0,13% | 21.686,00 |
| 17.09.2026 | 35,43 | 35,83 | 35,17 | 35,58 | 1,05% | 266,00 |
| 16.09.2026 | 35,31 | 35,76 | 35,00 | 35,21 | 0,26% | - |
| 15.09.2026 | 35,32 | 35,34 | 34,52 | 35,12 | -0,61% | 1.568,00 |
| 14.09.2026 | 35,33 | 35,59 | 34,99 | 35,34 | -0,46% | 1.518,00 |
| 11.09.2026 | 35,59 | 35,80 | 35,45 | 35,50 | 0,25% | - |
| 10.09.2026 | 36,20 | 36,22 | 35,37 | 35,41 | -1,65% | - |
| 09.09.2026 | 36,08 | 36,29 | 35,71 | 36,01 | -0,10% | 59.470,00 |
| 08.09.2026 | 35,95 | 36,34 | 35,86 | 36,04 | -0,06% | 1.600,00 |
| 07.09.2026 | 36,25 | 36,39 | 36,04 | 36,06 | -0,97% | 1.176,00 |
| 04.09.2026 | 36,50 | 36,73 | 36,32 | 36,42 | -0,57% | - |
| 03.09.2026 | 36,53 | 36,64 | 36,12 | 36,63 | 0,49% | - |
| 02.09.2026 | 36,17 | 36,69 | 35,72 | 36,45 | 0,66% | - |
| 01.09.2026 | 36,73 | 36,88 | 36,13 | 36,21 | -1,03% | - |
| 31.08.2026 | 37,00 | 37,12 | 36,50 | 36,58 | -1,27% | 1.326,00 |
| 28.08.2026 | 36,99 | 37,42 | 36,98 | 37,05 | 0,11% | 11.250,00 |
| 27.08.2026 | 36,95 | 37,09 | 36,75 | 37,01 | 0,61% | 2.550,00 |
| 26.08.2026 | 37,14 | 37,39 | 36,72 | 36,79 | -1,02% | - |
| 25.08.2026 | 37,09 | 37,18 | 36,82 | 37,17 | 0,60% | - |
| 24.08.2026 | 36,85 | 37,02 | 36,71 | 36,95 | 0,26% | - |
| 21.08.2026 | 36,41 | 37,09 | 36,41 | 36,85 | 1,46% | - |
| 20.08.2026 | 36,78 | 36,93 | 36,12 | 36,32 | -1,22% | 1.000,00 |
| 19.08.2026 | 36,81 | 36,94 | 36,70 | 36,77 | -0,14% | - |
| 18.08.2026 | 36,75 | 36,95 | 36,60 | 36,82 | -0,08% | 1.304,00 |
| 17.08.2026 | 37,05 | 37,91 | 36,80 | 36,85 | -0,37% | - |
| 14.08.2026 | 37,00 | 37,18 | 36,79 | 36,99 | -0,04% | - |
| 13.08.2026 | 37,44 | 37,54 | 36,79 | 37,00 | -0,46% | 1.520,00 |
| 12.08.2026 | 37,49 | 38,12 | 37,17 | 37,17 | -0,48% | - |
| 11.08.2026 | 38,09 | 38,12 | 37,35 | 37,35 | -1,76% | 2.148,00 |
| 10.08.2026 | 38,23 | 38,58 | 37,66 | 38,02 | -0,67% | 260,00 |
| 07.08.2026 | 37,90 | 38,29 | 37,82 | 38,28 | 0,90% | 8.090,00 |
| 06.08.2026 | 38,35 | 38,40 | 37,91 | 37,94 | -0,69% | 7.170,00 |
| 05.08.2026 | 38,02 | 38,90 | 37,64 | 38,20 | 0,67% | 1.910,00 |
| 04.08.2026 | 37,35 | 37,99 | 37,30 | 37,95 | 1,87% | 7.600,00 |
| 03.08.2026 | 37,18 | 37,87 | 36,89 | 37,25 | 0,98% | 1.500,00 |
| 31.07.2026 | 36,83 | 37,26 | 36,62 | 36,89 | 0,49% | - |
| 30.07.2026 | 36,39 | 36,79 | 36,21 | 36,71 | 1,21% | 3.900,00 |
| 29.07.2026 | 36,09 | 36,69 | 36,05 | 36,27 | 0,14% | - |
| 28.07.2026 | 35,88 | 36,26 | 35,75 | 36,22 | 0,42% | - |
| 27.07.2026 | 36,05 | 36,35 | 35,87 | 36,07 | 1,28% | 5.250,00 |
| 24.07.2026 | 35,07 | 35,78 | 34,97 | 35,62 | 1,50% | - |
| 23.07.2026 | 35,40 | 35,43 | 34,92 | 35,09 | -1,03% | 4.350,00 |
| 22.07.2026 | 35,19 | 35,63 | 34,96 | 35,46 | 0,62% | - |
| 21.07.2026 | 35,35 | 35,49 | 34,88 | 35,24 | 0,50% | - |
| 20.07.2026 | 34,87 | 35,52 | 34,79 | 35,06 | -0,37% | - |
| 17.07.2026 | 35,11 | 35,47 | 34,70 | 35,19 | -0,65% | 12.600,00 |
| 16.07.2026 | 34,42 | 35,64 | 34,42 | 35,42 | 2,19% | 950,00 |
| 15.07.2026 | 35,30 | 35,33 | 34,20 | 34,66 | -1,23% | 240,00 |
| 14.07.2026 | 35,11 | 35,29 | 34,60 | 35,09 | 0,14% | 459,00 |
| 13.07.2026 | 35,15 | 35,22 | 34,77 | 35,04 | -0,92% | 1.690,00 |
| 10.07.2026 | 35,32 | 35,54 | 35,17 | 35,37 | 0,07% | 608,00 |
| 09.07.2026 | 35,42 | 35,45 | 34,81 | 35,34 | 0,60% | - |
| 08.07.2026 | 35,51 | 35,51 | 34,60 | 35,13 | -0,92% | 416,00 |
| 07.07.2026 | 36,11 | 36,41 | 35,34 | 35,46 | -2,23% | 51.090,00 |
| 06.07.2026 | 36,14 | 36,35 | 35,90 | 36,27 | 0,00% | 900,00 |
| 03.07.2026 | 35,95 | 36,29 | 35,80 | 36,27 | 0,51% | 13.200,00 |
| 02.07.2026 | 35,48 | 36,09 | 35,27 | 36,08 | 1,69% | - |
| 01.07.2026 | 36,05 | 36,06 | 35,30 | 35,48 | -1,66% | - |
| 30.06.2026 | 35,32 | 36,15 | 35,26 | 36,08 | 2,14% | - |
| 29.06.2026 | 35,06 | 35,34 | 34,85 | 35,33 | 1,23% | - |
| 26.06.2026 | 35,04 | 35,20 | 34,72 | 34,90 | -1,22% | - |