31,520€
0,90%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,28 | 31,69 | 31,14 | 31,52 | 0,48% | 3.840,00 |
| 08.01.2026 | 31,75 | 31,82 | 31,18 | 31,37 | -0,98% | - |
| 07.01.2026 | 30,87 | 31,87 | 30,87 | 31,68 | 2,49% | - |
| 06.01.2026 | 30,75 | 31,05 | 30,56 | 30,91 | 1,11% | - |
| 05.01.2026 | 30,25 | 31,66 | 30,06 | 30,57 | 1,49% | 12.020,00 |
| 02.01.2026 | 30,41 | 31,23 | 30,02 | 30,12 | 1,31% | 4.760,00 |
| 30.12.2025 | 29,96 | 30,43 | 29,73 | 29,73 | -1,56% | - |
| 29.12.2025 | 30,08 | 30,20 | 29,94 | 30,20 | 0,65% | 100,00 |
| 23.12.2025 | 29,66 | 30,04 | 29,61 | 30,01 | 1,88% | - |
| 22.12.2025 | 29,47 | 29,74 | 29,45 | 29,45 | -0,19% | - |
| 19.12.2025 | 29,22 | 29,57 | 29,18 | 29,51 | 0,98% | - |
| 18.12.2025 | 29,06 | 29,35 | 29,00 | 29,22 | -0,41% | - |
| 17.12.2025 | 29,33 | 29,38 | 28,88 | 29,34 | 0,14% | 70,00 |
| 16.12.2025 | 29,39 | 29,49 | 29,14 | 29,30 | -0,27% | - |
| 15.12.2025 | 29,46 | 29,60 | 29,32 | 29,38 | 0,05% | - |
| 12.12.2025 | 29,51 | 29,69 | 29,27 | 29,37 | -0,34% | - |
| 11.12.2025 | 29,67 | 29,73 | 29,32 | 29,47 | -0,94% | - |
| 10.12.2025 | 28,95 | 29,79 | 28,85 | 29,75 | 3,53% | - |
| 09.12.2025 | 29,22 | 29,31 | 28,73 | 28,73 | -1,17% | - |
| 08.12.2025 | 29,31 | 29,43 | 29,05 | 29,07 | -0,48% | 1.482,00 |
| 05.12.2025 | 29,22 | 29,46 | 29,05 | 29,21 | 0,17% | - |
| 04.12.2025 | 29,19 | 29,35 | 29,11 | 29,16 | 0,66% | - |
| 03.12.2025 | 29,15 | 29,18 | 28,89 | 28,97 | 0,17% | - |
| 02.12.2025 | 29,01 | 29,16 | 28,82 | 28,92 | 0,17% | - |
| 01.12.2025 | 29,15 | 29,16 | 28,85 | 28,87 | -1,13% | - |
| 28.11.2025 | 29,36 | 29,39 | 29,10 | 29,20 | 0,27% | - |
| 27.11.2025 | 29,11 | 29,35 | 29,04 | 29,12 | 0,41% | - |
| 26.11.2025 | 29,05 | 29,16 | 28,87 | 29,00 | 0,73% | - |
| 25.11.2025 | 28,52 | 28,99 | 28,46 | 28,79 | 1,20% | - |
| 24.11.2025 | 28,31 | 28,72 | 28,30 | 28,45 | 1,57% | - |
| 21.11.2025 | 27,93 | 28,48 | 27,72 | 28,01 | -1,20% | - |
| 20.11.2025 | 28,28 | 28,48 | 27,83 | 28,35 | 1,47% | - |
| 19.11.2025 | 27,81 | 28,11 | 27,79 | 27,94 | -0,68% | - |
| 18.11.2025 | 28,14 | 28,21 | 27,75 | 28,13 | -1,88% | - |
| 17.11.2025 | 28,92 | 28,99 | 28,20 | 28,67 | -0,14% | - |
| 14.11.2025 | 29,17 | 29,77 | 28,62 | 28,71 | -1,61% | - |
| 13.11.2025 | 29,23 | 29,90 | 29,18 | 29,18 | -0,78% | - |
| 12.11.2025 | 29,23 | 29,42 | 29,08 | 29,41 | 1,73% | 250,00 |
| 11.11.2025 | 28,61 | 29,24 | 28,58 | 28,91 | 1,51% | - |
| 10.11.2025 | 28,47 | 28,78 | 28,38 | 28,48 | 1,97% | - |
| 07.11.2025 | 28,24 | 28,41 | 27,90 | 27,93 | -0,82% | - |
| 06.11.2025 | 28,59 | 28,72 | 28,16 | 28,16 | -1,33% | - |
| 05.11.2025 | 28,33 | 28,88 | 28,20 | 28,54 | 1,21% | - |
| 04.11.2025 | 28,53 | 28,61 | 28,16 | 28,20 | -1,95% | - |
| 03.11.2025 | 28,64 | 28,89 | 28,54 | 28,76 | 0,84% | - |
| 31.10.2025 | 28,89 | 28,96 | 28,35 | 28,52 | -0,38% | - |
| 30.10.2025 | 28,84 | 29,01 | 28,63 | 28,63 | -2,98% | - |
| 29.10.2025 | 28,91 | 29,51 | 28,76 | 29,51 | 1,83% | 400,00 |
| 28.10.2025 | 28,93 | 29,08 | 28,83 | 28,98 | 0,07% | 130,00 |
| 27.10.2025 | 29,07 | 29,11 | 28,91 | 28,96 | 1,33% | 800,00 |
| 24.10.2025 | 28,83 | 29,00 | 28,58 | 28,58 | -0,03% | 50,00 |
| 23.10.2025 | 28,54 | 28,76 | 28,46 | 28,59 | 0,49% | - |
| 22.10.2025 | 28,17 | 28,61 | 28,14 | 28,45 | 1,43% | - |
| 21.10.2025 | 28,42 | 28,49 | 28,05 | 28,05 | -0,14% | - |
| 20.10.2025 | 28,21 | 28,45 | 27,75 | 28,09 | 1,01% | - |
| 17.10.2025 | 27,72 | 28,14 | 27,27 | 27,81 | -0,54% | - |
| 16.10.2025 | 27,78 | 28,18 | 27,73 | 27,96 | 0,43% | - |
| 15.10.2025 | 27,80 | 28,04 | 27,71 | 27,84 | 1,61% | - |
| 14.10.2025 | 27,40 | 27,74 | 27,30 | 27,40 | 0,15% | 35,00 |
| 13.10.2025 | 27,65 | 27,69 | 27,36 | 27,36 | -2,18% | - |
| 10.10.2025 | 27,81 | 28,07 | 27,17 | 27,97 | 0,94% | 1.050,00 |
| 09.10.2025 | 27,93 | 28,12 | 27,70 | 27,71 | -0,40% | - |
| 08.10.2025 | 27,74 | 28,06 | 27,69 | 27,82 | 0,32% | - |
| 07.10.2025 | 27,92 | 28,00 | 27,67 | 27,73 | -0,25% | - |
| 06.10.2025 | 27,57 | 27,98 | 27,51 | 27,80 | 1,72% | - |
| 03.10.2025 | 27,35 | 27,59 | 27,30 | 27,33 | 0,81% | - |
| 02.10.2025 | 27,00 | 27,49 | 26,97 | 27,11 | 1,50% | 135,00 |
| 01.10.2025 | 26,54 | 26,98 | 26,41 | 26,71 | 1,40% | - |
| 30.09.2025 | 26,31 | 26,64 | 26,22 | 26,34 | 0,69% | - |
| 29.09.2025 | 26,29 | 26,51 | 26,16 | 26,16 | 0,81% | - |
| 26.09.2025 | 25,78 | 26,13 | 25,76 | 25,95 | 0,66% | - |
| 25.09.2025 | 25,89 | 26,00 | 25,55 | 25,78 | -0,15% | - |
| 24.09.2025 | 26,41 | 26,43 | 25,82 | 25,82 | -2,82% | - |
| 23.09.2025 | 25,94 | 26,57 | 25,93 | 26,57 | 2,98% | 175,00 |
| 22.09.2025 | 25,58 | 25,98 | 25,53 | 25,80 | 1,14% | - |
| 19.09.2025 | 25,81 | 25,91 | 25,44 | 25,51 | -1,01% | - |
| 18.09.2025 | 25,62 | 25,98 | 25,62 | 25,77 | 0,21% | - |
| 17.09.2025 | 25,79 | 25,81 | 25,61 | 25,72 | -0,75% | - |
| 16.09.2025 | 26,08 | 26,10 | 25,64 | 25,91 | 0,31% | - |
| 15.09.2025 | 26,20 | 26,40 | 25,83 | 25,83 | -0,92% | - |
| 12.09.2025 | 26,15 | 26,21 | 26,02 | 26,07 | 0,35% | - |
| 11.09.2025 | 26,16 | 26,37 | 25,95 | 25,98 | -0,92% | - |
| 10.09.2025 | 26,31 | 26,44 | 26,15 | 26,22 | 0,88% | - |
| 09.09.2025 | 26,19 | 26,33 | 25,99 | 25,99 | -0,86% | - |
| 08.09.2025 | 26,52 | 26,63 | 26,07 | 26,22 | -0,40% | - |
| 05.09.2025 | 26,52 | 26,68 | 26,32 | 26,32 | -0,06% | - |
| 04.09.2025 | 26,30 | 26,47 | 26,17 | 26,34 | 1,21% | - |
| 03.09.2025 | 26,10 | 26,37 | 26,02 | 26,02 | 0,35% | - |
| 02.09.2025 | 26,55 | 26,76 | 25,93 | 25,93 | -2,04% | - |
| 01.09.2025 | 26,38 | 26,73 | 26,32 | 26,47 | 0,95% | 200,00 |
| 29.08.2025 | 26,51 | 26,54 | 26,22 | 26,22 | -0,98% | - |
| 28.08.2025 | 26,56 | 26,78 | 26,47 | 26,48 | 0,42% | - |
| 27.08.2025 | 26,60 | 26,60 | 26,24 | 26,37 | -0,23% | - |
| 26.08.2025 | 26,56 | 26,66 | 26,35 | 26,43 | -0,75% | - |
| 25.08.2025 | 26,71 | 26,84 | 26,61 | 26,63 | -0,45% | - |
| 22.08.2025 | 26,41 | 26,81 | 26,15 | 26,75 | 1,15% | - |
| 21.08.2025 | 26,52 | 26,54 | 26,25 | 26,45 | -0,32% | - |
| 20.08.2025 | 26,50 | 26,59 | 26,36 | 26,53 | -0,11% | - |
| 19.08.2025 | 26,37 | 26,70 | 26,35 | 26,56 | 0,57% | - |
| 18.08.2025 | 26,36 | 26,47 | 26,24 | 26,41 | 0,21% | - |