29,485€
-0,37%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,63 | 29,73 | 29,38 | 29,71 | 0,38% | - |
| 11.12.2025 | 29,90 | 29,99 | 29,47 | 29,60 | -0,65% | - |
| 10.12.2025 | 29,02 | 30,23 | 28,95 | 29,79 | 2,04% | - |
| 09.12.2025 | 29,39 | 29,51 | 29,11 | 29,20 | -0,10% | - |
| 08.12.2025 | 29,86 | 30,10 | 29,16 | 29,23 | -0,27% | - |
| 05.12.2025 | 29,26 | 29,55 | 29,14 | 29,31 | 0,03% | 714,00 |
| 04.12.2025 | 29,40 | 29,46 | 29,15 | 29,30 | 0,39% | 132,00 |
| 03.12.2025 | 29,28 | 29,35 | 28,99 | 29,18 | -0,17% | - |
| 02.12.2025 | 29,09 | 29,60 | 28,93 | 29,23 | 1,09% | 2.958,00 |
| 01.12.2025 | 29,47 | 29,52 | 28,92 | 28,92 | -1,75% | - |
| 28.11.2025 | 29,40 | 29,74 | 29,25 | 29,43 | 0,50% | 80,00 |
| 27.11.2025 | 29,06 | 29,33 | 29,06 | 29,29 | 0,58% | - |
| 26.11.2025 | 29,07 | 29,40 | 29,07 | 29,12 | -0,43% | 17,00 |
| 25.11.2025 | 28,76 | 29,24 | 28,59 | 29,24 | 1,62% | 35,00 |
| 24.11.2025 | 28,18 | 28,99 | 28,18 | 28,78 | 2,04% | 250,00 |
| 21.11.2025 | 27,82 | 28,20 | 27,82 | 28,20 | -1,10% | 10,00 |
| 20.11.2025 | 28,04 | 28,52 | 28,04 | 28,52 | 1,55% | - |
| 19.11.2025 | 27,80 | 28,09 | 27,80 | 28,08 | -0,69% | - |
| 18.11.2025 | 28,11 | 28,28 | 28,11 | 28,28 | -1,87% | - |
| 17.11.2025 | 29,03 | 29,03 | 28,69 | 28,82 | -0,23% | - |
| 14.11.2025 | 29,25 | 29,25 | 28,82 | 28,88 | -1,55% | - |
| 13.11.2025 | 29,30 | 29,68 | 29,30 | 29,34 | 0,32% | 15,00 |
| 12.11.2025 | 29,16 | 29,35 | 29,16 | 29,24 | 0,38% | - |
| 11.11.2025 | 28,82 | 29,13 | 28,82 | 29,13 | 0,99% | - |
| 10.11.2025 | 28,86 | 28,98 | 28,64 | 28,85 | 2,52% | 90,00 |
| 08.11.2025 | 28,11 | 28,23 | 28,11 | 28,14 | -0,76% | - |
| 06.11.2025 | 28,63 | 28,81 | 28,35 | 28,35 | -1,29% | - |
| 05.11.2025 | 28,27 | 28,72 | 28,27 | 28,72 | 1,59% | - |
| 04.11.2025 | 28,74 | 28,74 | 28,27 | 28,27 | -3,52% | - |
| 03.11.2025 | 28,79 | 29,30 | 28,79 | 29,30 | 1,90% | 2.326,00 |
| 31.10.2025 | 28,84 | 28,84 | 28,56 | 28,76 | 0,02% | - |
| 30.10.2025 | 28,55 | 28,79 | 28,55 | 28,75 | -0,19% | - |
| 29.10.2025 | 28,57 | 29,00 | 28,57 | 28,81 | -0,40% | 382,00 |
| 28.10.2025 | 29,05 | 29,05 | 28,92 | 28,92 | -1,28% | 322,00 |
| 27.10.2025 | 28,99 | 29,12 | 28,99 | 29,30 | 2,07% | - |
| 24.10.2025 | 28,67 | 28,97 | 28,67 | 28,70 | 0,07% | - |
| 23.10.2025 | 28,37 | 28,68 | 28,37 | 28,68 | 0,56% | - |
| 22.10.2025 | 28,16 | 28,55 | 28,16 | 28,52 | 1,37% | - |
| 21.10.2025 | 28,34 | 28,43 | 28,14 | 28,14 | -0,93% | - |
| 20.10.2025 | 27,88 | 28,40 | 27,88 | 28,40 | 2,79% | 200,00 |
| 17.10.2025 | 27,20 | 27,84 | 27,20 | 27,63 | -0,67% | - |
| 16.10.2025 | 27,55 | 28,11 | 27,55 | 27,82 | -0,66% | 490,00 |
| 15.10.2025 | 27,51 | 28,11 | 27,51 | 28,00 | 2,15% | 65,00 |
| 14.10.2025 | 27,92 | 27,92 | 27,37 | 27,41 | -0,40% | 100,00 |
| 13.10.2025 | 27,71 | 27,71 | 27,52 | 27,52 | -1,77% | - |
| 10.10.2025 | 27,94 | 28,02 | 27,54 | 28,02 | 0,70% | 163,00 |
| 07.10.2025 | 27,85 | 27,87 | 27,81 | 27,82 | -0,16% | - |
| 06.10.2025 | 27,45 | 27,93 | 27,45 | 27,87 | 1,55% | - |
| 03.10.2025 | 27,28 | 27,44 | 27,28 | 27,44 | 0,66% | - |
| 02.10.2025 | 26,95 | 27,26 | 26,95 | 27,26 | 1,34% | 95,00 |
| 01.10.2025 | 26,45 | 26,90 | 26,45 | 26,90 | 1,95% | 342,00 |
| 30.09.2025 | 26,16 | 26,39 | 26,16 | 26,39 | 0,67% | - |
| 29.09.2025 | 26,11 | 26,38 | 26,11 | 26,21 | 0,71% | - |
| 26.09.2025 | 25,71 | 26,03 | 25,71 | 26,03 | 0,72% | 195,00 |
| 25.09.2025 | 25,95 | 25,95 | 25,84 | 25,84 | -0,15% | - |
| 24.09.2025 | 26,36 | 26,36 | 25,88 | 25,88 | -2,45% | - |
| 23.09.2025 | 25,79 | 26,53 | 25,79 | 26,53 | 1,67% | - |
| 22.09.2025 | 25,59 | 26,10 | 25,59 | 26,10 | 1,70% | 968,00 |
| 19.09.2025 | 25,67 | 25,83 | 25,65 | 25,66 | -0,68% | 1.600,00 |
| 18.09.2025 | 25,65 | 25,84 | 25,65 | 25,84 | 0,47% | - |
| 17.09.2025 | 25,65 | 25,72 | 25,65 | 25,72 | -0,31% | - |
| 16.09.2025 | 25,82 | 25,96 | 25,80 | 25,80 | -0,08% | 40,00 |
| 15.09.2025 | 26,02 | 26,16 | 25,82 | 25,82 | -1,58% | 290,00 |
| 12.09.2025 | 26,00 | 26,23 | 26,00 | 26,23 | 0,58% | 100,00 |
| 11.09.2025 | 26,12 | 26,12 | 25,94 | 26,08 | -0,72% | 1.400,00 |
| 10.09.2025 | 26,00 | 26,29 | 26,00 | 26,27 | 0,25% | - |
| 09.09.2025 | 26,02 | 26,21 | 25,98 | 26,21 | -0,46% | 58,00 |
| 08.09.2025 | 26,33 | 26,33 | 26,33 | 26,33 | 0,00% | - |
| 05.09.2025 | 26,12 | 26,61 | 26,12 | 26,33 | 1,23% | 45,00 |
| 04.09.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -0,27% | - |
| 03.09.2025 | 26,06 | 26,25 | 26,06 | 26,08 | -0,13% | 20,00 |
| 02.09.2025 | 26,49 | 26,49 | 26,11 | 26,11 | -1,84% | 300,00 |
| 01.09.2025 | 26,31 | 26,60 | 26,31 | 26,60 | 1,47% | - |
| 29.08.2025 | 26,32 | 26,37 | 26,22 | 26,22 | -0,98% | 200,00 |
| 28.08.2025 | 26,49 | 26,60 | 26,43 | 26,48 | 0,36% | 390,00 |
| 27.08.2025 | 26,44 | 26,70 | 26,30 | 26,38 | -0,62% | 220,00 |
| 25.08.2025 | 26,59 | 26,76 | 26,55 | 26,55 | -0,09% | 16,00 |
| 22.08.2025 | 26,19 | 26,57 | 26,19 | 26,57 | 0,87% | 100,00 |
| 21.08.2025 | 26,28 | 26,36 | 26,24 | 26,34 | 0,04% | 120,00 |
| 20.08.2025 | 26,34 | 26,39 | 26,33 | 26,33 | -0,27% | - |
| 19.08.2025 | 26,49 | 26,76 | 26,40 | 26,40 | 0,02% | 50,00 |
| 18.08.2025 | 26,42 | 26,44 | 26,35 | 26,40 | 0,15% | 50,00 |
| 17.08.2025 | 26,31 | 26,43 | 26,31 | 26,36 | 0,71% | - |
| 14.08.2025 | 25,81 | 26,17 | 25,81 | 26,17 | 1,38% | - |
| 13.08.2025 | 25,84 | 25,93 | 25,82 | 25,82 | -1,28% | 400,00 |
| 12.08.2025 | 26,23 | 26,23 | 25,65 | 26,15 | 0,38% | 16,00 |
| 08.08.2025 | 25,58 | 26,42 | 25,58 | 26,05 | 1,58% | 5.302,00 |
| 07.08.2025 | 25,27 | 25,65 | 25,27 | 25,65 | 0,35% | - |
| 06.08.2025 | 25,35 | 25,56 | 25,35 | 25,56 | 1,33% | - |
| 05.08.2025 | 25,30 | 25,45 | 25,22 | 25,22 | -0,67% | - |
| 04.08.2025 | 25,31 | 25,66 | 25,13 | 25,39 | 1,91% | 240,00 |
| 01.08.2025 | 25,23 | 25,23 | 24,88 | 24,92 | -2,83% | 666,00 |
| 31.07.2025 | 25,93 | 25,99 | 25,49 | 25,64 | -1,76% | 47,00 |
| 30.07.2025 | 26,08 | 26,10 | 25,99 | 26,10 | -0,44% | 50,00 |
| 29.07.2025 | 26,02 | 26,23 | 26,02 | 26,22 | -0,30% | 2,00 |
| 28.07.2025 | 26,29 | 26,40 | 26,29 | 26,30 | 0,96% | - |
| 25.07.2025 | 26,20 | 26,20 | 25,88 | 26,05 | -0,13% | 150,00 |
| 24.07.2025 | 26,26 | 26,26 | 26,08 | 26,08 | -0,74% | 225,00 |
| 23.07.2025 | 25,83 | 26,28 | 25,83 | 26,28 | 2,86% | - |
| 22.07.2025 | 25,68 | 25,81 | 25,53 | 25,55 | -0,72% | 47,00 |