27,560€
2,15%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 27,31 | 27,74 | 27,29 | 27,56 | 1,03% | - |
| 05.02.2025 | 26,75 | 27,31 | 26,72 | 27,28 | 1,58% | - |
| 04.02.2025 | 26,81 | 26,92 | 26,40 | 26,85 | 0,52% | - |
| 03.02.2025 | 26,70 | 27,00 | 26,40 | 26,71 | -2,29% | - |
| 31.01.2025 | 27,55 | 27,67 | 27,28 | 27,34 | -0,69% | 8.100,00 |
| 30.01.2025 | 27,48 | 27,68 | 27,38 | 27,53 | 0,57% | - |
| 29.01.2025 | 27,44 | 27,48 | 27,31 | 27,37 | 0,74% | - |
| 28.01.2025 | 27,00 | 27,46 | 26,97 | 27,17 | 0,18% | - |
| 27.01.2025 | 27,16 | 27,22 | 26,77 | 27,12 | -0,91% | 2.400,00 |
| 24.01.2025 | 27,39 | 28,06 | 27,35 | 27,37 | 0,15% | - |
| 23.01.2025 | 27,54 | 27,56 | 26,61 | 27,33 | -0,65% | - |
| 22.01.2025 | 27,40 | 27,75 | 27,39 | 27,51 | 0,38% | 726,00 |
| 21.01.2025 | 26,98 | 27,41 | 26,96 | 27,41 | 0,75% | 600,00 |
| 20.01.2025 | 27,08 | 27,20 | 26,89 | 27,20 | 0,61% | 1.510,00 |
| 17.01.2025 | 26,50 | 27,08 | 26,45 | 27,04 | 2,27% | - |
| 16.01.2025 | 26,48 | 26,63 | 26,32 | 26,44 | 0,34% | - |
| 15.01.2025 | 25,77 | 26,40 | 25,73 | 26,35 | 2,19% | - |
| 14.01.2025 | 26,01 | 26,07 | 25,68 | 25,78 | -0,60% | - |
| 13.01.2025 | 25,97 | 26,00 | 25,59 | 25,94 | -0,54% | - |
| 10.01.2025 | 26,05 | 26,28 | 25,96 | 26,08 | -0,21% | - |
| 09.01.2025 | 26,04 | 26,24 | 25,93 | 26,13 | 0,06% | 300,00 |
| 08.01.2025 | 25,80 | 26,18 | 25,73 | 26,12 | 1,36% | - |
| 07.01.2025 | 26,20 | 26,49 | 25,69 | 25,77 | -1,66% | - |
| 06.01.2025 | 26,06 | 26,60 | 25,98 | 26,20 | 0,85% | - |
| 03.01.2025 | 25,89 | 26,05 | 25,78 | 25,98 | 0,60% | - |
| 02.01.2025 | 25,54 | 25,99 | 25,47 | 25,83 | 1,59% | - |
| 30.12.2024 | 25,43 | 25,57 | 25,38 | 25,42 | -0,90% | - |
| 27.12.2024 | 25,32 | 25,67 | 25,25 | 25,65 | 0,83% | - |
| 23.12.2024 | 25,21 | 25,46 | 25,07 | 25,44 | 0,99% | - |
| 20.12.2024 | 25,26 | 25,34 | 24,86 | 25,19 | -0,53% | - |
| 19.12.2024 | 25,25 | 25,47 | 25,21 | 25,33 | 0,20% | - |
| 18.12.2024 | 25,63 | 25,86 | 25,25 | 25,28 | -1,33% | - |
| 17.12.2024 | 25,71 | 25,78 | 25,57 | 25,62 | -0,62% | - |
| 16.12.2024 | 25,68 | 25,90 | 25,66 | 25,78 | 0,17% | - |
| 13.12.2024 | 25,69 | 25,97 | 25,68 | 25,73 | 0,06% | - |
| 12.12.2024 | 26,04 | 26,15 | 25,65 | 25,72 | -1,32% | - |
| 11.12.2024 | 26,27 | 26,35 | 25,85 | 26,06 | -0,61% | - |
| 10.12.2024 | 26,20 | 26,42 | 26,15 | 26,22 | -0,13% | - |
| 09.12.2024 | 26,61 | 26,74 | 26,25 | 26,26 | -1,37% | - |
| 06.12.2024 | 26,38 | 26,67 | 26,36 | 26,62 | 0,83% | 300,00 |
| 05.12.2024 | 26,37 | 26,56 | 26,35 | 26,40 | 0,08% | 10.000,00 |
| 04.12.2024 | 26,17 | 26,42 | 26,13 | 26,38 | 0,71% | - |
| 03.12.2024 | 26,20 | 26,26 | 26,08 | 26,20 | -0,08% | - |
| 02.12.2024 | 25,59 | 26,24 | 25,48 | 26,22 | 1,83% | - |
| 29.11.2024 | 25,63 | 25,82 | 25,55 | 25,75 | 0,18% | - |
| 28.11.2024 | 25,79 | 25,96 | 25,63 | 25,70 | -0,06% | - |
| 27.11.2024 | 25,51 | 25,75 | 25,47 | 25,72 | 0,76% | - |
| 26.11.2024 | 25,54 | 25,74 | 25,46 | 25,52 | -0,49% | - |
| 25.11.2024 | 25,87 | 26,01 | 25,56 | 25,65 | -0,56% | - |
| 22.11.2024 | 25,46 | 25,83 | 25,30 | 25,79 | 1,22% | - |
| 21.11.2024 | 25,39 | 25,49 | 25,11 | 25,48 | 0,35% | - |
| 20.11.2024 | 25,61 | 25,74 | 25,25 | 25,39 | -0,39% | - |
| 19.11.2024 | 25,68 | 25,71 | 25,10 | 25,49 | -0,35% | - |
| 18.11.2024 | 25,60 | 25,74 | 25,32 | 25,58 | 0,33% | - |
| 15.11.2024 | 25,68 | 25,70 | 25,38 | 25,50 | -1,01% | 72,00 |
| 14.11.2024 | 25,50 | 26,04 | 25,49 | 25,76 | 0,66% | - |
| 13.11.2024 | 25,49 | 25,75 | 25,29 | 25,59 | -0,23% | 1.136,00 |
| 12.11.2024 | 25,99 | 26,09 | 25,52 | 25,65 | -2,29% | - |
| 11.11.2024 | 26,17 | 26,38 | 26,07 | 26,25 | 0,73% | - |
| 08.11.2024 | 26,46 | 26,58 | 25,86 | 26,06 | -1,64% | - |
| 07.11.2024 | 26,27 | 26,53 | 25,80 | 26,49 | 1,63% | 75,00 |
| 06.11.2024 | 26,11 | 26,69 | 25,94 | 26,07 | 0,85% | - |
| 05.11.2024 | 25,92 | 26,11 | 25,76 | 25,85 | -0,65% | 120,00 |
| 04.11.2024 | 26,08 | 26,20 | 25,95 | 26,02 | 0,21% | - |
| 01.11.2024 | 25,91 | 26,14 | 25,89 | 25,96 | -0,48% | - |
| 31.10.2024 | 26,05 | 26,12 | 25,80 | 26,09 | -0,08% | - |
| 30.10.2024 | 26,62 | 26,65 | 26,10 | 26,11 | -2,08% | - |
| 29.10.2024 | 26,85 | 27,00 | 26,65 | 26,66 | -0,63% | - |
| 28.10.2024 | 26,76 | 26,94 | 26,65 | 26,83 | 0,86% | - |
| 25.10.2024 | 26,56 | 26,82 | 26,36 | 26,60 | 0,13% | 1.520,00 |
| 24.10.2024 | 26,81 | 26,96 | 26,52 | 26,57 | -0,69% | - |
| 23.10.2024 | 26,89 | 26,97 | 26,66 | 26,75 | -0,54% | - |
| 22.10.2024 | 26,96 | 27,03 | 26,61 | 26,90 | -0,41% | - |
| 21.10.2024 | 27,05 | 27,25 | 26,77 | 27,01 | -0,31% | - |
| 18.10.2024 | 27,05 | 27,20 | 26,85 | 27,09 | 0,11% | - |
| 17.10.2024 | 27,12 | 27,57 | 26,78 | 27,06 | -1,35% | - |
| 16.10.2024 | 27,27 | 27,45 | 27,08 | 27,43 | 0,44% | - |
| 15.10.2024 | 27,34 | 27,67 | 27,24 | 27,31 | -0,65% | - |
| 14.10.2024 | 27,29 | 27,52 | 27,11 | 27,49 | 0,49% | - |
| 11.10.2024 | 26,78 | 27,38 | 26,68 | 27,36 | 1,99% | - |
| 10.10.2024 | 27,00 | 27,08 | 26,62 | 26,82 | -1,43% | 400,00 |
| 09.10.2024 | 26,91 | 27,22 | 26,70 | 27,21 | 1,15% | - |
| 08.10.2024 | 26,72 | 27,03 | 26,59 | 26,90 | 0,11% | - |
| 07.10.2024 | 27,11 | 27,19 | 26,80 | 26,87 | -1,07% | - |
| 04.10.2024 | 27,06 | 27,18 | 26,96 | 27,16 | 0,41% | - |
| 03.10.2024 | 27,21 | 27,31 | 26,98 | 27,05 | -1,21% | 1.520,00 |
| 02.10.2024 | 27,35 | 27,45 | 27,15 | 27,38 | 0,15% | - |
| 01.10.2024 | 27,63 | 27,81 | 27,23 | 27,34 | -1,09% | - |
| 30.09.2024 | 27,70 | 27,74 | 27,41 | 27,64 | 0,20% | - |
| 27.09.2024 | 27,72 | 28,29 | 27,37 | 27,59 | -0,77% | 3.152,00 |
| 26.09.2024 | 27,66 | 27,86 | 27,49 | 27,80 | 1,81% | - |
| 25.09.2024 | 27,12 | 27,54 | 27,07 | 27,31 | 0,20% | 100,00 |
| 24.09.2024 | 27,52 | 27,73 | 27,02 | 27,25 | -0,62% | - |
| 23.09.2024 | 27,34 | 27,50 | 27,09 | 27,42 | 0,09% | - |
| 20.09.2024 | 26,92 | 27,41 | 26,92 | 27,40 | 1,31% | - |
| 19.09.2024 | 26,93 | 27,21 | 26,83 | 27,04 | 1,27% | - |
| 18.09.2024 | 26,84 | 26,98 | 26,57 | 26,70 | -0,52% | - |
| 17.09.2024 | 26,86 | 27,06 | 26,73 | 26,84 | 0,04% | - |
| 16.09.2024 | 26,53 | 26,84 | 26,43 | 26,83 | 1,28% | - |
| 13.09.2024 | 26,28 | 26,58 | 26,22 | 26,49 | 0,86% | 100,00 |