26,090€
0,50%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 25,75 | 26,11 | 25,73 | 26,08 | 0,68% | - |
| 07.01.2025 | 26,33 | 26,36 | 25,72 | 25,90 | 0,54% | 60,00 |
| 06.01.2025 | 26,01 | 26,70 | 25,73 | 25,76 | -0,73% | - |
| 03.01.2025 | 25,88 | 25,97 | 25,76 | 25,95 | 0,47% | - |
| 02.01.2025 | 25,58 | 25,94 | 25,50 | 25,83 | 1,73% | 140,00 |
| 30.12.2024 | 25,47 | 25,62 | 25,39 | 25,39 | -0,81% | - |
| 27.12.2024 | 25,27 | 25,64 | 25,23 | 25,60 | 0,45% | 312,00 |
| 23.12.2024 | 25,23 | 25,50 | 25,11 | 25,48 | 1,24% | 1.400,00 |
| 20.12.2024 | 25,15 | 25,55 | 24,87 | 25,17 | -0,73% | 1.220,00 |
| 19.12.2024 | 25,26 | 25,49 | 25,22 | 25,35 | -0,15% | 480,00 |
| 18.12.2024 | 25,73 | 25,87 | 25,34 | 25,39 | -1,28% | 250,00 |
| 17.12.2024 | 25,80 | 25,83 | 25,62 | 25,72 | -0,58% | 990,00 |
| 16.12.2024 | 25,72 | 26,05 | 25,67 | 25,87 | 0,33% | 590,00 |
| 13.12.2024 | 25,75 | 25,97 | 25,74 | 25,78 | 0,04% | - |
| 12.12.2024 | 26,05 | 26,20 | 25,72 | 25,77 | -1,12% | 1.192,00 |
| 11.12.2024 | 26,19 | 26,32 | 25,89 | 26,07 | -0,33% | 680,00 |
| 10.12.2024 | 26,40 | 26,50 | 26,14 | 26,15 | -1,22% | 2.550,00 |
| 09.12.2024 | 26,68 | 26,86 | 26,43 | 26,47 | -1,00% | 1.850,00 |
| 06.12.2024 | 26,49 | 26,79 | 26,49 | 26,74 | 0,85% | 960,00 |
| 05.12.2024 | 26,49 | 26,73 | 26,48 | 26,52 | -0,70% | 2.114,00 |
| 04.12.2024 | 26,38 | 26,74 | 26,35 | 26,70 | 0,67% | 1.250,00 |
| 03.12.2024 | 26,41 | 26,55 | 26,20 | 26,53 | 0,38% | - |
| 02.12.2024 | 25,74 | 26,45 | 25,66 | 26,43 | 1,58% | - |
| 29.11.2024 | 25,77 | 26,03 | 25,71 | 26,01 | 0,70% | 400,00 |
| 28.11.2024 | 25,90 | 26,02 | 25,78 | 25,83 | 0,13% | 360,00 |
| 27.11.2024 | 25,67 | 25,85 | 25,57 | 25,80 | 0,45% | 435,00 |
| 26.11.2024 | 25,56 | 25,86 | 25,53 | 25,69 | -0,19% | - |
| 25.11.2024 | 26,05 | 26,23 | 25,69 | 25,74 | -1,26% | 1.065,00 |
| 22.11.2024 | 25,66 | 26,07 | 25,47 | 26,06 | 1,34% | - |
| 21.11.2024 | 25,60 | 25,73 | 25,21 | 25,72 | 0,50% | - |
| 20.11.2024 | 25,61 | 25,85 | 25,36 | 25,59 | -0,25% | 160,00 |
| 19.11.2024 | 25,98 | 25,98 | 25,21 | 25,65 | -0,26% | 3.000,00 |
| 18.11.2024 | 25,69 | 25,88 | 25,43 | 25,72 | 0,72% | - |
| 15.11.2024 | 25,70 | 25,84 | 25,40 | 25,54 | -1,42% | 2.000,00 |
| 14.11.2024 | 25,63 | 26,03 | 25,58 | 25,90 | 0,77% | - |
| 13.11.2024 | 25,47 | 25,77 | 25,30 | 25,71 | 0,22% | 1.850,00 |
| 12.11.2024 | 26,14 | 26,18 | 25,51 | 25,65 | -2,77% | 221,00 |
| 11.11.2024 | 26,19 | 26,47 | 25,89 | 26,38 | 1,14% | 30,00 |
| 08.11.2024 | 26,51 | 26,66 | 25,94 | 26,08 | -1,79% | 300,00 |
| 07.11.2024 | 26,29 | 26,63 | 25,84 | 26,56 | 1,32% | - |
| 06.11.2024 | 25,95 | 26,79 | 25,92 | 26,21 | 1,27% | 1.000,00 |
| 05.11.2024 | 26,01 | 26,11 | 25,75 | 25,89 | 0,03% | - |
| 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 |