33,235€
-1,53%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 33,49 | 33,78 | 33,02 | 33,24 | -1,73% | 1.728,00 |
| 14.05.2026 | 33,62 | 33,99 | 33,45 | 33,82 | 0,63% | 3.885,00 |
| 13.05.2026 | 33,89 | 33,91 | 33,34 | 33,61 | -0,55% | - |
| 12.05.2026 | 34,18 | 34,19 | 33,42 | 33,80 | -1,56% | 3.430,00 |
| 11.05.2026 | 34,20 | 34,52 | 33,75 | 34,33 | 0,17% | 2.120,00 |
| 08.05.2026 | 34,47 | 34,64 | 33,73 | 34,27 | -1,49% | 2.067,00 |
| 07.05.2026 | 35,16 | 40,51 | 34,38 | 34,79 | -0,93% | 1.560,00 |
| 06.05.2026 | 34,64 | 35,22 | 34,43 | 35,12 | 2,50% | 3.950,00 |
| 05.05.2026 | 33,74 | 34,36 | 33,68 | 34,27 | 1,49% | 595,00 |
| 04.05.2026 | 34,95 | 34,98 | 33,41 | 33,76 | -3,14% | 1.515,00 |
| 30.04.2026 | 33,64 | 35,06 | 33,58 | 34,86 | 2,96% | 3.211,00 |
| 29.04.2026 | 34,47 | 34,52 | 33,79 | 33,86 | -1,45% | 735,00 |
| 28.04.2026 | 34,61 | 34,65 | 34,11 | 34,35 | -0,74% | - |
| 27.04.2026 | 34,67 | 35,23 | 34,38 | 34,61 | -0,37% | 28.877,00 |
| 24.04.2026 | 34,98 | 35,03 | 34,36 | 34,74 | -0,82% | 7.526,00 |
| 23.04.2026 | 35,33 | 35,63 | 34,63 | 35,03 | -1,70% | 2.980,00 |
| 22.04.2026 | 36,06 | 36,11 | 35,25 | 35,63 | 0,74% | - |
| 21.04.2026 | 36,10 | 36,20 | 35,23 | 35,37 | -0,50% | 4.240,00 |
| 20.04.2026 | 35,96 | 36,00 | 35,19 | 35,55 | -0,02% | 2.883,00 |
| 17.04.2026 | 34,67 | 35,85 | 34,61 | 35,56 | 2,71% | 7.565,00 |
| 16.04.2026 | 34,92 | 34,99 | 34,51 | 34,62 | -0,37% | - |
| 15.04.2026 | 34,70 | 34,89 | 34,55 | 34,75 | -0,18% | - |
| 14.04.2026 | 34,90 | 35,06 | 34,48 | 34,81 | -0,43% | 13.112,00 |
| 13.04.2026 | 34,14 | 34,96 | 33,75 | 34,96 | 1,84% | 17.600,00 |
| 10.04.2026 | 33,92 | 34,69 | 33,84 | 34,33 | 1,09% | 9.004,00 |
| 09.04.2026 | 34,11 | 34,13 | 33,62 | 33,96 | -0,84% | 1.890,00 |
| 08.04.2026 | 34,29 | 34,57 | 33,96 | 34,24 | 4,67% | 8.379,00 |
| 07.04.2026 | 32,78 | 33,09 | 32,09 | 32,72 | -0,99% | 2.480,00 |
| 02.04.2026 | 32,77 | 33,12 | 32,22 | 33,04 | -1,11% | - |
| 01.04.2026 | 32,99 | 33,75 | 32,97 | 33,42 | 1,74% | 6.294,00 |
| 31.03.2026 | 32,25 | 32,86 | 31,94 | 32,85 | 4,50% | 7.500,00 |
| 30.03.2026 | 31,31 | 32,12 | 31,29 | 31,43 | 0,72% | 3.748,00 |
| 27.03.2026 | 32,08 | 32,11 | 31,20 | 31,21 | -2,30% | 640,00 |
| 26.03.2026 | 32,38 | 32,39 | 31,75 | 31,94 | -1,81% | - |
| 25.03.2026 | 31,95 | 32,57 | 31,90 | 32,53 | 1,89% | 5.860,00 |
| 24.03.2026 | 31,09 | 32,01 | 31,02 | 31,93 | 1,58% | 118.400,00 |
| 23.03.2026 | 30,67 | 31,86 | 30,04 | 31,43 | 2,96% | 4.428,00 |
| 20.03.2026 | 31,87 | 32,20 | 30,53 | 30,53 | -4,37% | 1.600,00 |
| 19.03.2026 | 32,20 | 32,33 | 31,55 | 31,92 | -0,95% | 1.421,00 |
| 18.03.2026 | 33,22 | 33,65 | 32,14 | 32,23 | -1,96% | 18.238,00 |
| 17.03.2026 | 32,76 | 33,22 | 32,63 | 32,87 | -0,33% | 18.150,00 |
| 16.03.2026 | 32,87 | 33,28 | 32,40 | 32,98 | 1,67% | 9.400,00 |
| 13.03.2026 | 32,89 | 33,30 | 32,18 | 32,44 | -1,44% | 4.000,00 |
| 12.03.2026 | 33,13 | 33,41 | 32,73 | 32,92 | -1,63% | 34.800,00 |
| 11.03.2026 | 33,88 | 33,95 | 33,28 | 33,46 | -0,87% | 5.800,00 |
| 10.03.2026 | 33,46 | 34,27 | 33,38 | 33,75 | 0,61% | 6.670,00 |
| 09.03.2026 | 32,57 | 33,74 | 32,23 | 33,55 | 0,04% | 1.880,00 |
| 06.03.2026 | 34,28 | 34,31 | 33,02 | 33,54 | -1,70% | 3.600,00 |
| 05.03.2026 | 34,06 | 34,53 | 33,79 | 34,12 | -0,63% | 3.458,00 |
| 04.03.2026 | 33,18 | 34,38 | 33,08 | 34,34 | 2,39% | - |
| 03.03.2026 | 33,92 | 33,95 | 33,01 | 33,54 | -2,10% | 5.876,00 |
| 02.03.2026 | 34,32 | 34,70 | 33,87 | 34,26 | -3,12% | 1.485,00 |
| 27.02.2026 | 34,89 | 35,53 | 34,89 | 35,36 | 1,09% | - |
| 26.02.2026 | 34,71 | 35,43 | 34,70 | 34,98 | 0,31% | 6.120,00 |
| 25.02.2026 | 35,00 | 35,16 | 34,71 | 34,87 | -0,21% | 925,00 |
| 24.02.2026 | 34,64 | 35,00 | 34,43 | 34,94 | 0,96% | 5.802,00 |
| 23.02.2026 | 34,50 | 34,63 | 34,30 | 34,61 | -0,22% | - |
| 20.02.2026 | 34,22 | 34,71 | 34,08 | 34,69 | 1,45% | 11.695,00 |
| 19.02.2026 | 34,68 | 34,70 | 34,00 | 34,19 | -1,26% | 1.505,00 |
| 18.02.2026 | 34,04 | 34,78 | 34,01 | 34,63 | 1,79% | 18.560,00 |
| 17.02.2026 | 34,07 | 34,20 | 33,76 | 34,02 | -0,53% | 1.800,00 |
| 16.02.2026 | 34,30 | 34,44 | 33,97 | 34,20 | 0,67% | 6.610,00 |
| 13.02.2026 | 34,16 | 34,24 | 33,52 | 33,97 | -0,27% | 8.110,00 |
| 12.02.2026 | 34,52 | 34,70 | 34,04 | 34,07 | -1,04% | 1.175,00 |
| 11.02.2026 | 34,90 | 34,90 | 34,24 | 34,42 | -1,15% | 1.450,00 |
| 10.02.2026 | 34,37 | 34,90 | 34,11 | 34,83 | 1,78% | 1.150,00 |
| 09.02.2026 | 34,40 | 34,49 | 33,80 | 34,22 | 0,85% | 17.300,00 |
| 06.02.2026 | 33,73 | 34,05 | 33,23 | 33,93 | 0,77% | 5.080,00 |
| 05.02.2026 | 33,63 | 33,84 | 33,25 | 33,67 | 0,36% | - |
| 04.02.2026 | 33,36 | 33,80 | 33,28 | 33,54 | 0,82% | - |
| 03.02.2026 | 33,31 | 33,58 | 33,11 | 33,27 | 0,32% | 990,00 |
| 02.02.2026 | 32,47 | 33,19 | 32,01 | 33,16 | 1,44% | 4.900,00 |
| 30.01.2026 | 32,92 | 33,01 | 32,34 | 32,69 | -0,05% | 541,00 |
| 29.01.2026 | 32,29 | 32,88 | 32,27 | 32,71 | 1,65% | 1.017,00 |
| 28.01.2026 | 32,45 | 32,60 | 32,00 | 32,18 | -0,50% | 46.897,00 |
| 27.01.2026 | 31,95 | 32,56 | 31,91 | 32,34 | 1,51% | 1.260,00 |
| 26.01.2026 | 32,27 | 32,35 | 31,70 | 31,86 | -0,45% | 1.290,00 |
| 23.01.2026 | 31,15 | 32,06 | 31,15 | 32,00 | -0,23% | 11.760,00 |
| 22.01.2026 | 33,25 | 33,25 | 31,90 | 32,08 | -2,78% | 11.614,00 |
| 21.01.2026 | 32,06 | 32,99 | 31,06 | 32,99 | 3,46% | 945,00 |
| 20.01.2026 | 31,32 | 31,96 | 30,83 | 31,89 | 1,49% | - |
| 19.01.2026 | 32,27 | 32,30 | 31,24 | 31,42 | -3,87% | 5.180,00 |
| 16.01.2026 | 32,61 | 32,70 | 32,22 | 32,69 | 0,35% | - |
| 15.01.2026 | 32,23 | 32,66 | 32,13 | 32,58 | 1,49% | 13.000,00 |
| 14.01.2026 | 31,82 | 32,18 | 31,76 | 32,10 | 0,83% | - |
| 13.01.2026 | 31,98 | 32,00 | 31,67 | 31,83 | -0,46% | 6.900,00 |
| 12.01.2026 | 31,87 | 32,08 | 31,73 | 31,98 | 0,52% | 3.000,00 |
| 09.01.2026 | 31,43 | 31,83 | 31,29 | 31,81 | 1,12% | - |
| 08.01.2026 | 31,73 | 31,77 | 31,32 | 31,46 | -0,79% | 6.169,00 |
| 07.01.2026 | 31,07 | 31,81 | 30,88 | 31,71 | 1,63% | 1.295,00 |
| 06.01.2026 | 31,22 | 31,38 | 31,09 | 31,20 | 0,11% | 7.272,00 |
| 05.01.2026 | 30,11 | 31,23 | 30,10 | 31,17 | 3,26% | 7.922,00 |
| 02.01.2026 | 30,60 | 30,90 | 30,10 | 30,18 | -1,22% | 285,00 |
| 30.12.2025 | 30,39 | 30,57 | 30,27 | 30,55 | 1,12% | 715,00 |
| 29.12.2025 | 30,04 | 30,48 | 30,02 | 30,22 | 0,52% | 130,00 |
| 23.12.2025 | 29,89 | 30,15 | 29,81 | 30,06 | 1,46% | 100,00 |
| 22.12.2025 | 29,66 | 29,92 | 29,63 | 29,63 | 0,47% | 168,00 |
| 19.12.2025 | 29,49 | 29,74 | 29,33 | 29,49 | -0,06% | 60,00 |
| 18.12.2025 | 29,37 | 29,50 | 29,15 | 29,50 | 1,07% | - |
| 17.12.2025 | 29,48 | 29,69 | 29,06 | 29,19 | -0,97% | 120,00 |