25,883€
-0,51%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,01 | 26,11 | 25,75 | 25,89 | 0,04% | - |
| 04.11.2024 | 26,05 | 26,17 | 25,85 | 25,88 | -0,21% | - |
| 01.11.2024 | 25,83 | 26,17 | 25,81 | 25,93 | 0,09% | 450,00 |
| 31.10.2024 | 26,04 | 26,17 | 25,80 | 25,91 | -1,35% | 1.930,00 |
| 30.10.2024 | 26,70 | 26,76 | 26,06 | 26,27 | -1,61% | 1.906,00 |
| 29.10.2024 | 26,89 | 27,12 | 26,69 | 26,70 | -0,65% | 840,00 |
| 28.10.2024 | 26,78 | 26,98 | 26,68 | 26,87 | 0,89% | - |
| 25.10.2024 | 26,43 | 26,82 | 26,39 | 26,63 | 0,29% | 75,00 |
| 24.10.2024 | 26,75 | 27,03 | 26,40 | 26,56 | -0,52% | - |
| 23.10.2024 | 26,99 | 26,99 | 26,58 | 26,70 | -0,84% | - |
| 22.10.2024 | 27,01 | 27,08 | 26,62 | 26,92 | -0,10% | - |
| 21.10.2024 | 27,09 | 27,28 | 26,76 | 26,95 | -0,59% | - |
| 18.10.2024 | 27,01 | 27,27 | 26,84 | 27,11 | 0,42% | - |
| 17.10.2024 | 27,08 | 27,71 | 26,85 | 27,00 | -0,53% | 185,00 |
| 16.10.2024 | 27,29 | 27,47 | 27,04 | 27,14 | -0,56% | - |
| 15.10.2024 | 27,48 | 27,76 | 27,20 | 27,29 | -0,79% | 960,00 |
| 14.10.2024 | 27,40 | 27,58 | 27,23 | 27,51 | 0,07% | 5.325,00 |
| 11.10.2024 | 26,79 | 27,53 | 26,71 | 27,49 | 2,77% | 1.260,00 |
| 10.10.2024 | 27,00 | 27,10 | 26,68 | 26,75 | -1,26% | 828,00 |
| 09.10.2024 | 26,91 | 27,17 | 26,69 | 27,09 | 0,55% | 15,00 |
| 08.10.2024 | 26,67 | 27,05 | 26,52 | 26,94 | 0,58% | 700,00 |
| 07.10.2024 | 27,08 | 27,17 | 26,70 | 26,79 | -1,25% | 655,00 |
| 04.10.2024 | 27,08 | 27,15 | 26,89 | 27,12 | 0,45% | 280,00 |
| 03.10.2024 | 27,13 | 27,27 | 26,89 | 27,00 | -1,25% | - |
| 02.10.2024 | 27,37 | 27,50 | 27,15 | 27,34 | 0,15% | 672,00 |
| 01.10.2024 | 27,63 | 27,82 | 27,14 | 27,30 | -0,99% | 1.300,00 |
| 30.09.2024 | 27,70 | 27,78 | 27,45 | 27,58 | -0,47% | 1.500,00 |
| 27.09.2024 | 27,80 | 27,88 | 27,45 | 27,71 | -0,48% | 9.890,00 |
| 26.09.2024 | 27,77 | 28,17 | 27,59 | 27,84 | 1,68% | 3.937,00 |
| 25.09.2024 | 27,17 | 27,68 | 27,03 | 27,38 | 0,18% | - |
| 24.09.2024 | 27,53 | 27,74 | 27,02 | 27,33 | -0,36% | 60,00 |
| 23.09.2024 | 27,54 | 27,54 | 27,09 | 27,43 | 0,65% | 1.830,00 |
| 20.09.2024 | 27,12 | 27,47 | 27,09 | 27,25 | 0,02% | 720,00 |
| 19.09.2024 | 26,95 | 27,39 | 26,87 | 27,25 | 2,06% | - |
| 18.09.2024 | 26,90 | 27,09 | 26,53 | 26,70 | -0,74% | - |
| 17.09.2024 | 26,99 | 27,08 | 26,78 | 26,89 | 0,13% | 961,00 |
| 16.09.2024 | 26,62 | 26,91 | 26,42 | 26,86 | 0,88% | - |
| 13.09.2024 | 26,47 | 26,66 | 26,28 | 26,63 | 0,62% | 560,00 |
| 12.09.2024 | 26,28 | 26,50 | 26,07 | 26,46 | 1,15% | 40,00 |
| 11.09.2024 | 26,07 | 26,33 | 25,71 | 26,16 | 0,11% | 18,00 |
| 10.09.2024 | 26,01 | 26,23 | 25,87 | 26,13 | 0,04% | 150,00 |
| 09.09.2024 | 25,74 | 26,20 | 25,71 | 26,12 | 1,98% | - |
| 06.09.2024 | 25,74 | 26,20 | 25,58 | 25,61 | -0,45% | - |
| 05.09.2024 | 26,36 | 26,38 | 25,64 | 25,73 | -2,50% | - |
| 04.09.2024 | 26,43 | 26,59 | 26,07 | 26,39 | -0,70% | 175,00 |
| 03.09.2024 | 26,91 | 27,14 | 26,52 | 26,58 | -1,88% | 800,00 |
| 02.09.2024 | 26,76 | 27,09 | 26,74 | 27,09 | 1,04% | - |
| 30.08.2024 | 26,92 | 27,07 | 26,63 | 26,81 | -0,45% | 150,00 |
| 29.08.2024 | 26,70 | 27,16 | 26,68 | 26,93 | 0,80% | - |
| 28.08.2024 | 26,59 | 26,86 | 26,43 | 26,71 | 0,59% | 100,00 |
| 27.08.2024 | 26,73 | 26,79 | 26,37 | 26,55 | -0,36% | 1.028,00 |
| 26.08.2024 | 26,38 | 26,84 | 26,36 | 26,65 | 0,39% | - |
| 23.08.2024 | 26,40 | 26,72 | 26,39 | 26,55 | 0,90% | - |
| 22.08.2024 | 25,96 | 26,55 | 25,93 | 26,31 | 1,18% | - |
| 21.08.2024 | 26,00 | 26,13 | 25,89 | 26,00 | 0,23% | - |
| 20.08.2024 | 26,03 | 26,21 | 25,85 | 25,94 | -0,40% | - |
| 19.08.2024 | 25,77 | 26,13 | 25,63 | 26,04 | 1,28% | 1.400,00 |
| 16.08.2024 | 25,42 | 25,82 | 25,36 | 25,71 | 1,28% | - |
| 15.08.2024 | 25,17 | 25,56 | 25,13 | 25,39 | 0,73% | 4.000,00 |
| 14.08.2024 | 25,05 | 25,23 | 25,03 | 25,21 | 0,60% | 300,00 |
| 13.08.2024 | 24,95 | 25,11 | 24,72 | 25,06 | 0,98% | 285,00 |
| 12.08.2024 | 24,99 | 25,10 | 24,68 | 24,81 | -0,13% | 245,00 |
| 09.08.2024 | 24,75 | 25,07 | 24,69 | 24,85 | -0,82% | 360,00 |
| 08.08.2024 | 24,64 | 25,13 | 24,32 | 25,05 | 2,38% | 865,00 |
| 07.08.2024 | 24,35 | 25,01 | 24,15 | 24,47 | 1,58% | 315,00 |
| 06.08.2024 | 23,84 | 24,47 | 23,70 | 24,09 | 2,21% | 165,00 |
| 05.08.2024 | 23,85 | 24,06 | 22,91 | 23,57 | -4,91% | 2.385,00 |
| 02.08.2024 | 25,70 | 25,70 | 24,30 | 24,79 | -3,48% | 1.518,00 |
| 01.08.2024 | 26,41 | 26,41 | 25,57 | 25,68 | -2,07% | 193,00 |
| 31.07.2024 | 26,07 | 26,45 | 25,97 | 26,22 | 1,65% | 855,00 |
| 30.07.2024 | 25,84 | 26,01 | 25,65 | 25,80 | 0,27% | 1.813,00 |
| 29.07.2024 | 25,65 | 25,93 | 25,61 | 25,73 | 0,48% | 250,00 |
| 26.07.2024 | 25,22 | 25,63 | 25,20 | 25,60 | 1,63% | 50,00 |
| 25.07.2024 | 25,22 | 25,42 | 24,81 | 25,19 | -0,38% | 1.095,00 |
| 24.07.2024 | 25,55 | 25,55 | 25,21 | 25,29 | -1,23% | - |
| 23.07.2024 | 25,64 | 25,87 | 25,48 | 25,60 | -0,39% | - |
| 22.07.2024 | 25,35 | 25,73 | 25,32 | 25,70 | 1,52% | - |
| 19.07.2024 | 25,38 | 25,43 | 25,16 | 25,32 | -0,14% | - |
| 18.07.2024 | 25,54 | 25,89 | 25,26 | 25,35 | -0,41% | 80,00 |
| 17.07.2024 | 25,55 | 25,68 | 25,29 | 25,46 | -0,95% | 80,00 |
| 16.07.2024 | 25,38 | 25,73 | 25,31 | 25,70 | 1,18% | - |
| 15.07.2024 | 25,63 | 25,80 | 25,36 | 25,40 | -1,01% | - |
| 12.07.2024 | 25,15 | 25,80 | 25,15 | 25,66 | 2,05% | 280,00 |
| 11.07.2024 | 25,17 | 25,43 | 25,08 | 25,15 | -0,25% | 2.870,00 |
| 10.07.2024 | 25,13 | 25,26 | 24,95 | 25,21 | 0,15% | 180,00 |
| 09.07.2024 | 25,14 | 25,42 | 25,07 | 25,17 | -0,07% | - |
| 08.07.2024 | 25,40 | 25,43 | 25,06 | 25,19 | -1,44% | 80,00 |
| 05.07.2024 | 25,78 | 25,83 | 25,33 | 25,56 | -0,67% | - |
| 04.07.2024 | 25,64 | 25,76 | 25,54 | 25,73 | 0,52% | 32,00 |
| 03.07.2024 | 25,63 | 25,78 | 25,38 | 25,60 | -0,22% | 1.155,00 |
| 02.07.2024 | 25,44 | 25,66 | 25,21 | 25,66 | 0,25% | 50,00 |
| 01.07.2024 | 25,96 | 26,10 | 25,34 | 25,59 | -0,09% | 238,00 |
| 28.06.2024 | 25,55 | 25,64 | 25,37 | 25,61 | 0,78% | 20,00 |
| 27.06.2024 | 25,52 | 25,73 | 25,33 | 25,42 | -0,46% | 200,00 |
| 26.06.2024 | 25,62 | 25,88 | 25,44 | 25,53 | -0,08% | 654,00 |
| 25.06.2024 | 25,59 | 25,75 | 25,42 | 25,55 | 0,06% | 226,00 |
| 24.06.2024 | 25,95 | 26,10 | 25,19 | 25,54 | -2,13% | 1.039,00 |
| 21.06.2024 | 25,68 | 26,86 | 25,58 | 26,10 | 1,64% | 2.198,00 |
| 20.06.2024 | 25,37 | 25,82 | 25,34 | 25,68 | 1,39% | - |
| 19.06.2024 | 25,41 | 25,51 | 25,24 | 25,32 | -0,26% | 100,00 |