25,548€
-0,90%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 25,39 | 25,74 | 25,34 | 25,55 | -0,23% | - |
| 15.07.2025 | 25,65 | 25,88 | 25,57 | 25,61 | -0,02% | 2.600,00 |
| 14.07.2025 | 25,58 | 25,66 | 25,15 | 25,61 | -1,22% | - |
| 11.07.2025 | 26,43 | 26,45 | 25,87 | 25,93 | -2,21% | - |
| 10.07.2025 | 25,65 | 26,58 | 25,65 | 26,51 | 2,58% | - |
| 09.07.2025 | 25,47 | 25,86 | 25,35 | 25,84 | 1,34% | - |
| 08.07.2025 | 25,28 | 25,53 | 25,23 | 25,50 | 1,12% | 120,00 |
| 07.07.2025 | 25,11 | 25,36 | 24,93 | 25,22 | 0,95% | 40,00 |
| 04.07.2025 | 25,31 | 25,31 | 24,87 | 24,98 | -1,47% | - |
| 03.07.2025 | 25,06 | 25,52 | 25,03 | 25,36 | 1,13% | 521,00 |
| 02.07.2025 | 25,31 | 25,32 | 24,88 | 25,07 | -0,62% | - |
| 01.07.2025 | 25,17 | 25,27 | 24,72 | 25,23 | 0,40% | - |
| 30.06.2025 | 25,45 | 25,59 | 25,01 | 25,13 | -1,28% | 260,00 |
| 27.06.2025 | 24,92 | 25,50 | 24,90 | 25,45 | 2,09% | 14.800,00 |
| 26.06.2025 | 25,11 | 25,16 | 24,62 | 24,93 | -0,58% | - |
| 25.06.2025 | 25,05 | 25,37 | 25,03 | 25,08 | 0,16% | - |
| 24.06.2025 | 24,57 | 25,43 | 24,52 | 25,04 | 2,62% | - |
| 23.06.2025 | 24,85 | 24,87 | 24,29 | 24,40 | -2,14% | 150,00 |
| 20.06.2025 | 24,97 | 25,05 | 24,71 | 24,93 | 0,57% | 20,00 |
| 19.06.2025 | 24,82 | 25,00 | 24,66 | 24,79 | -0,49% | - |
| 18.06.2025 | 24,98 | 25,12 | 24,80 | 24,91 | -0,11% | - |
| 17.06.2025 | 25,27 | 25,32 | 24,92 | 24,94 | -1,25% | - |
| 16.06.2025 | 25,21 | 25,43 | 25,02 | 25,26 | 0,63% | - |
| 13.06.2025 | 25,29 | 25,37 | 24,91 | 25,10 | -1,20% | - |
| 12.06.2025 | 25,85 | 25,91 | 25,34 | 25,40 | -1,95% | 874,00 |
| 11.06.2025 | 25,89 | 26,10 | 25,76 | 25,91 | -0,33% | - |
| 10.06.2025 | 25,94 | 26,14 | 25,85 | 25,99 | 0,42% | - |
| 09.06.2025 | 25,66 | 26,15 | 25,63 | 25,89 | 0,66% | 160,00 |
| 06.06.2025 | 25,79 | 25,85 | 25,62 | 25,72 | -0,06% | - |
| 05.06.2025 | 25,84 | 26,16 | 25,59 | 25,73 | -0,43% | - |
| 04.06.2025 | 25,66 | 25,92 | 25,63 | 25,84 | 0,91% | 135,00 |
| 03.06.2025 | 25,56 | 25,76 | 25,28 | 25,61 | -0,21% | - |
| 02.06.2025 | 25,72 | 25,92 | 25,54 | 25,66 | -0,99% | - |
| 30.05.2025 | 25,99 | 26,14 | 25,62 | 25,92 | -0,65% | - |
| 29.05.2025 | 26,43 | 26,54 | 25,89 | 26,09 | -0,43% | - |
| 28.05.2025 | 26,14 | 26,34 | 25,74 | 26,20 | -0,10% | 2.100,00 |
| 27.05.2025 | 26,21 | 26,41 | 25,78 | 26,23 | -0,13% | - |
| 26.05.2025 | 25,85 | 26,40 | 25,85 | 26,26 | 1,43% | 50,00 |
| 23.05.2025 | 26,16 | 26,34 | 25,52 | 25,89 | -1,12% | - |
| 22.05.2025 | 26,69 | 26,74 | 25,89 | 26,19 | -1,70% | 532,00 |
| 21.05.2025 | 27,38 | 27,38 | 26,58 | 26,64 | -2,82% | - |
| 20.05.2025 | 27,15 | 27,42 | 26,98 | 27,41 | 0,66% | 4.400,00 |
| 19.05.2025 | 26,91 | 27,23 | 26,54 | 27,23 | 0,70% | 7,00 |
| 16.05.2025 | 27,22 | 27,37 | 26,73 | 27,04 | -1,19% | 90,00 |
| 15.05.2025 | 26,82 | 27,38 | 26,55 | 27,37 | 1,72% | - |
| 14.05.2025 | 27,17 | 27,53 | 26,76 | 26,90 | -0,87% | 109,00 |
| 13.05.2025 | 27,03 | 27,22 | 26,92 | 27,14 | -1,27% | - |
| 12.05.2025 | 26,06 | 27,50 | 26,06 | 27,49 | 5,56% | 8.059,00 |
| 09.05.2025 | 26,22 | 26,70 | 25,89 | 26,04 | -0,86% | - |
| 08.05.2025 | 25,92 | 26,38 | 25,75 | 26,27 | 1,43% | - |
| 07.05.2025 | 26,21 | 26,85 | 25,78 | 25,90 | -0,80% | - |
| 06.05.2025 | 26,43 | 26,49 | 25,97 | 26,11 | -1,65% | - |
| 05.05.2025 | 26,32 | 26,58 | 26,24 | 26,54 | 0,49% | - |
| 02.05.2025 | 25,95 | 26,69 | 25,93 | 26,41 | 3,18% | 1.340,00 |
| 30.04.2025 | 25,89 | 26,15 | 25,40 | 25,60 | -0,05% | - |
| 29.04.2025 | 26,30 | 26,55 | 25,50 | 25,61 | -1,87% | - |
| 28.04.2025 | 26,11 | 26,30 | 25,92 | 26,10 | -0,68% | 300,00 |
| 25.04.2025 | 26,07 | 26,37 | 25,86 | 26,28 | 1,11% | 47,00 |
| 24.04.2025 | 25,78 | 25,99 | 25,53 | 25,99 | 0,41% | - |
| 23.04.2025 | 27,31 | 27,42 | 25,67 | 25,89 | -1,75% | 1.122,00 |
| 22.04.2025 | 25,46 | 27,20 | 25,10 | 26,35 | 2,85% | 240,00 |
| 17.04.2025 | 24,87 | 25,80 | 24,70 | 25,62 | 4,02% | 4,00 |
| 16.04.2025 | 24,75 | 24,93 | 24,50 | 24,63 | -2,22% | 60,00 |
| 15.04.2025 | 25,01 | 25,44 | 24,89 | 25,19 | 0,72% | 3.599,00 |
| 14.04.2025 | 25,05 | 25,26 | 24,66 | 25,01 | 0,63% | 590,00 |
| 11.04.2025 | 25,25 | 25,51 | 23,73 | 24,85 | 0,12% | 65,00 |
| 10.04.2025 | 25,24 | 27,30 | 24,14 | 24,82 | -4,13% | 91,00 |
| 09.04.2025 | 24,08 | 26,10 | 22,39 | 25,89 | 9,58% | 2.624,00 |
| 08.04.2025 | 24,26 | 24,89 | 23,34 | 23,63 | 0,06% | 1.311,00 |
| 07.04.2025 | 23,53 | 24,88 | 21,78 | 23,61 | -4,10% | 25.860,00 |
| 04.04.2025 | 26,01 | 26,33 | 24,41 | 24,62 | -5,78% | 2.100,00 |
| 03.04.2025 | 26,92 | 27,07 | 26,11 | 26,13 | -4,69% | 2.766,00 |
| 02.04.2025 | 27,86 | 27,86 | 26,91 | 27,42 | -1,70% | - |
| 01.04.2025 | 27,65 | 27,93 | 27,58 | 27,89 | 0,93% | - |
| 31.03.2025 | 27,83 | 27,92 | 27,48 | 27,63 | -1,17% | - |
| 28.03.2025 | 28,36 | 28,62 | 27,95 | 27,96 | -2,24% | 300,00 |
| 27.03.2025 | 28,56 | 28,73 | 28,18 | 28,60 | 0,14% | 100,00 |
| 26.03.2025 | 28,76 | 29,01 | 28,45 | 28,56 | -1,35% | 795,00 |
| 25.03.2025 | 28,44 | 28,96 | 28,30 | 28,95 | 1,65% | 40,00 |
| 24.03.2025 | 28,52 | 28,67 | 28,11 | 28,48 | 0,71% | 200,00 |
| 21.03.2025 | 28,45 | 28,52 | 28,19 | 28,28 | -0,77% | - |
| 20.03.2025 | 28,37 | 28,78 | 28,29 | 28,50 | 0,18% | - |
| 19.03.2025 | 28,05 | 28,80 | 28,00 | 28,45 | 1,29% | 174,00 |
| 18.03.2025 | 28,12 | 28,36 | 27,99 | 28,09 | -0,22% | - |
| 17.03.2025 | 28,55 | 28,55 | 27,88 | 28,15 | -0,21% | 70,00 |
| 14.03.2025 | 27,69 | 28,25 | 27,48 | 28,21 | 2,47% | 200,00 |
| 13.03.2025 | 27,76 | 27,97 | 27,29 | 27,53 | -1,22% | 44,00 |
| 12.03.2025 | 27,89 | 28,47 | 27,52 | 27,87 | 0,06% | 572,00 |
| 11.03.2025 | 28,32 | 28,46 | 27,53 | 27,85 | -1,05% | 1.550,00 |
| 10.03.2025 | 28,76 | 28,92 | 27,90 | 28,15 | -2,30% | 1.053,00 |
| 07.03.2025 | 28,24 | 28,98 | 28,04 | 28,81 | 1,60% | 380,00 |
| 06.03.2025 | 29,09 | 29,16 | 28,12 | 28,36 | -1,61% | 9.540,00 |
| 05.03.2025 | 28,67 | 28,88 | 28,32 | 28,82 | 1,71% | - |
| 04.03.2025 | 29,18 | 29,45 | 27,92 | 28,34 | -2,99% | 1.700,00 |
| 03.03.2025 | 28,91 | 29,45 | 28,63 | 29,21 | 1,83% | 704,00 |
| 28.02.2025 | 28,39 | 28,80 | 28,34 | 28,68 | 0,50% | 444,00 |
| 27.02.2025 | 29,13 | 29,13 | 28,51 | 28,54 | -1,25% | - |
| 26.02.2025 | 28,93 | 29,19 | 28,78 | 28,90 | 0,42% | - |
| 25.02.2025 | 28,50 | 28,89 | 28,44 | 28,78 | 1,12% | 600,00 |
| 24.02.2025 | 28,99 | 29,51 | 28,45 | 28,46 | -1,37% | 1.000,00 |