24,700€
-0,04%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,16 | 25,31 | 23,68 | 24,67 | -1,54% | - |
| 10.04.2025 | 25,26 | 26,18 | 23,86 | 25,06 | -2,57% | - |
| 09.04.2025 | 23,96 | 25,93 | 22,38 | 25,72 | 9,45% | 460,00 |
| 08.04.2025 | 24,55 | 24,60 | 22,95 | 23,50 | -1,49% | 455,00 |
| 07.04.2025 | 23,58 | 24,92 | 22,36 | 23,85 | -2,95% | 1.811,00 |
| 04.04.2025 | 26,02 | 26,33 | 24,47 | 24,58 | -6,06% | - |
| 03.04.2025 | 26,46 | 27,02 | 26,14 | 26,16 | -4,19% | - |
| 02.04.2025 | 27,59 | 27,77 | 26,88 | 27,31 | -1,14% | - |
| 01.04.2025 | 27,61 | 27,92 | 27,48 | 27,62 | 0,05% | - |
| 31.03.2025 | 27,86 | 27,95 | 27,42 | 27,61 | -1,74% | 15,00 |
| 28.03.2025 | 28,33 | 28,51 | 27,92 | 28,10 | -1,27% | - |
| 27.03.2025 | 28,37 | 28,52 | 28,08 | 28,46 | -0,11% | - |
| 26.03.2025 | 28,54 | 28,85 | 28,37 | 28,49 | -0,96% | 980,00 |
| 25.03.2025 | 28,45 | 28,77 | 28,17 | 28,76 | 1,36% | - |
| 24.03.2025 | 28,45 | 28,71 | 28,03 | 28,38 | 0,57% | 200,00 |
| 21.03.2025 | 28,48 | 28,51 | 28,15 | 28,22 | -1,14% | - |
| 20.03.2025 | 28,34 | 28,68 | 28,19 | 28,54 | 0,58% | - |
| 19.03.2025 | 28,04 | 28,46 | 27,97 | 28,38 | 1,10% | - |
| 18.03.2025 | 28,11 | 28,33 | 27,95 | 28,07 | -0,25% | - |
| 17.03.2025 | 28,15 | 28,18 | 27,80 | 28,14 | -0,18% | 615,00 |
| 14.03.2025 | 27,57 | 28,19 | 27,35 | 28,19 | 2,86% | - |
| 13.03.2025 | 27,49 | 27,65 | 27,20 | 27,40 | -0,51% | 600,00 |
| 12.03.2025 | 27,75 | 27,90 | 27,36 | 27,54 | -0,56% | - |
| 11.03.2025 | 28,18 | 28,35 | 27,40 | 27,70 | -1,28% | - |
| 10.03.2025 | 28,73 | 28,78 | 27,82 | 28,06 | -2,69% | - |
| 07.03.2025 | 28,09 | 28,87 | 27,90 | 28,83 | 2,32% | - |
| 06.03.2025 | 29,01 | 29,11 | 28,01 | 28,18 | -1,74% | - |
| 05.03.2025 | 28,40 | 28,74 | 28,15 | 28,68 | 1,70% | 21,00 |
| 04.03.2025 | 29,04 | 29,05 | 27,83 | 28,20 | -3,01% | - |
| 03.03.2025 | 28,79 | 29,36 | 28,58 | 29,07 | 1,48% | 7.000,00 |
| 28.02.2025 | 28,35 | 28,73 | 28,29 | 28,65 | 0,54% | - |
| 27.02.2025 | 28,93 | 29,06 | 28,47 | 28,49 | -1,18% | - |
| 26.02.2025 | 28,89 | 29,10 | 28,75 | 28,83 | 0,33% | - |
| 25.02.2025 | 28,52 | 28,85 | 28,41 | 28,74 | 0,79% | - |
| 24.02.2025 | 28,88 | 29,35 | 28,48 | 28,51 | -1,32% | 900,00 |
| 21.02.2025 | 28,71 | 29,43 | 28,64 | 28,89 | 0,80% | - |
| 20.02.2025 | 28,58 | 28,87 | 28,56 | 28,66 | 0,47% | - |
| 19.02.2025 | 28,85 | 29,05 | 28,45 | 28,53 | -1,20% | 280,00 |
| 18.02.2025 | 28,88 | 28,98 | 28,66 | 28,87 | -0,09% | - |
| 17.02.2025 | 28,42 | 28,91 | 28,29 | 28,90 | 1,85% | - |
| 14.02.2025 | 28,33 | 28,53 | 28,22 | 28,37 | 0,34% | - |
| 13.02.2025 | 28,12 | 28,46 | 27,93 | 28,28 | 0,82% | - |
| 12.02.2025 | 27,97 | 28,12 | 27,82 | 28,05 | 0,21% | 100,00 |
| 11.02.2025 | 27,79 | 28,01 | 27,57 | 27,99 | 0,50% | - |
| 10.02.2025 | 27,53 | 27,86 | 27,45 | 27,85 | 1,44% | 135,00 |
| 07.02.2025 | 27,61 | 27,73 | 27,41 | 27,45 | -0,40% | - |
| 06.02.2025 | 27,31 | 27,74 | 27,29 | 27,56 | 1,04% | - |
| 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% | - |