37,590€
1,10%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 37,38 | 37,94 | 37,22 | 37,61 | 0,86% | 1.540,00 |
| 30.07.2026 | 37,06 | 37,29 | 36,79 | 37,29 | 1,17% | 8.246,00 |
| 29.07.2026 | 36,92 | 37,55 | 36,70 | 36,86 | -0,43% | 12,00 |
| 28.07.2026 | 36,86 | 37,08 | 36,44 | 37,01 | 0,16% | 4.628,00 |
| 27.07.2026 | 36,75 | 37,24 | 36,66 | 36,96 | 1,94% | 45.644,00 |
| 24.07.2026 | 36,04 | 36,62 | 35,87 | 36,25 | 0,46% | - |
| 23.07.2026 | 36,33 | 36,35 | 35,67 | 36,09 | -0,83% | 4.200,00 |
| 22.07.2026 | 36,20 | 36,54 | 35,60 | 36,39 | 0,48% | 1.638,00 |
| 21.07.2026 | 36,10 | 36,39 | 35,50 | 36,22 | 1,12% | 5.386,00 |
| 20.07.2026 | 36,15 | 36,15 | 35,69 | 35,82 | -1,07% | 9.422,00 |
| 17.07.2026 | 35,37 | 36,38 | 35,27 | 36,20 | 1,65% | 8.876,00 |
| 16.07.2026 | 35,56 | 35,94 | 35,19 | 35,62 | -0,16% | - |
| 15.07.2026 | 36,19 | 36,22 | 35,35 | 35,67 | -0,67% | 1.422,00 |
| 14.07.2026 | 35,48 | 35,97 | 35,13 | 35,92 | 1,37% | 100,00 |
| 13.07.2026 | 35,48 | 35,68 | 35,28 | 35,43 | -0,94% | - |
| 10.07.2026 | 35,84 | 36,00 | 35,70 | 35,77 | 0,32% | 10.470,00 |
| 09.07.2026 | 36,05 | 36,11 | 35,31 | 35,65 | -0,61% | 12.838,00 |
| 08.07.2026 | 35,58 | 35,87 | 35,12 | 35,87 | -0,57% | 763,00 |
| 07.07.2026 | 36,71 | 36,91 | 35,94 | 36,08 | -2,18% | 10,00 |
| 06.07.2026 | 36,70 | 37,02 | 36,53 | 36,88 | 0,86% | 2.197,00 |
| 03.07.2026 | 36,62 | 36,95 | 36,44 | 36,57 | 0,45% | 147,00 |
| 02.07.2026 | 36,12 | 36,63 | 35,90 | 36,40 | 0,96% | 720,00 |
| 01.07.2026 | 36,35 | 36,39 | 35,90 | 36,06 | -1,11% | 278,00 |
| 30.06.2026 | 36,04 | 36,53 | 36,00 | 36,46 | 1,28% | 602,00 |
| 29.06.2026 | 35,54 | 36,00 | 35,44 | 36,00 | 1,61% | 114,00 |
| 26.06.2026 | 35,68 | 36,20 | 35,37 | 35,43 | -1,56% | 384,00 |
| 25.06.2026 | 35,49 | 36,04 | 35,49 | 35,99 | 1,98% | - |
| 24.06.2026 | 34,73 | 35,41 | 34,70 | 35,29 | 1,45% | 150,00 |
| 23.06.2026 | 35,36 | 35,36 | 34,78 | 34,79 | -2,54% | 568,00 |
| 22.06.2026 | 35,81 | 35,86 | 35,31 | 35,69 | 0,13% | - |
| 19.06.2026 | 35,43 | 35,74 | 35,42 | 35,65 | -0,04% | 650,00 |
| 18.06.2026 | 35,73 | 35,73 | 35,29 | 35,66 | 1,71% | - |
| 17.06.2026 | 35,18 | 35,57 | 35,04 | 35,06 | -0,10% | 226,00 |
| 16.06.2026 | 34,88 | 35,48 | 34,87 | 35,10 | -0,35% | 4,00 |
| 15.06.2026 | 34,88 | 35,65 | 34,50 | 35,22 | 1,21% | 732,00 |
| 12.06.2026 | 34,65 | 35,27 | 34,56 | 34,80 | -0,22% | - |
| 11.06.2026 | 34,35 | 34,88 | 34,16 | 34,88 | 1,85% | - |
| 10.06.2026 | 34,68 | 34,77 | 34,10 | 34,24 | -1,68% | 150,00 |
| 09.06.2026 | 34,91 | 35,17 | 34,43 | 34,83 | -0,01% | 400,00 |
| 08.06.2026 | 34,63 | 35,12 | 34,37 | 34,83 | 0,01% | - |
| 05.06.2026 | 35,08 | 35,13 | 34,67 | 34,83 | -1,16% | 218,00 |
| 04.06.2026 | 34,76 | 35,29 | 34,42 | 35,24 | 1,72% | - |
| 03.06.2026 | 35,18 | 35,22 | 34,63 | 34,64 | -1,84% | 250,00 |
| 02.06.2026 | 35,20 | 35,59 | 35,01 | 35,29 | 0,43% | - |
| 01.06.2026 | 35,38 | 35,49 | 34,88 | 35,14 | 0,14% | 188,00 |
| 29.05.2026 | 35,16 | 35,30 | 35,09 | 35,09 | 0,27% | 288,00 |
| 28.05.2026 | 35,15 | 35,22 | 34,91 | 35,00 | -1,37% | - |
| 27.05.2026 | 35,09 | 35,76 | 35,05 | 35,48 | 1,01% | 183,00 |
| 26.05.2026 | 35,46 | 35,61 | 35,13 | 35,13 | -1,40% | - |
| 25.05.2026 | 35,53 | 35,84 | 35,44 | 35,63 | 2,15% | 569,00 |
| 22.05.2026 | 34,77 | 35,05 | 34,63 | 34,88 | 0,29% | 45,00 |
| 21.05.2026 | 34,18 | 34,91 | 34,09 | 34,78 | 1,34% | 200,00 |
| 20.05.2026 | 33,86 | 34,56 | 33,78 | 34,32 | 2,16% | - |
| 19.05.2026 | 33,65 | 33,86 | 33,59 | 33,59 | 0,10% | 150,00 |
| 18.05.2026 | 32,89 | 33,63 | 32,83 | 33,56 | 1,19% | 140,00 |
| 15.05.2026 | 33,36 | 33,68 | 33,05 | 33,16 | -1,75% | 278,00 |
| 14.05.2026 | 33,50 | 33,87 | 33,45 | 33,75 | 0,72% | 465,00 |
| 13.05.2026 | 33,82 | 33,82 | 33,35 | 33,51 | -0,48% | - |
| 12.05.2026 | 34,05 | 34,22 | 33,43 | 33,67 | -1,65% | 140,00 |
| 11.05.2026 | 34,05 | 34,41 | 33,80 | 34,24 | 0,13% | 572,00 |
| 08.05.2026 | 34,39 | 34,55 | 33,77 | 34,19 | -1,48% | 145,00 |
| 07.05.2026 | 35,09 | 35,13 | 34,38 | 34,71 | -1,14% | 80,00 |
| 06.05.2026 | 34,72 | 35,11 | 34,72 | 35,11 | 2,66% | 300,00 |
| 05.05.2026 | 33,62 | 34,23 | 33,62 | 34,20 | 1,56% | 55,00 |
| 04.05.2026 | 34,88 | 34,95 | 33,43 | 33,67 | -3,30% | 345,00 |
| 30.04.2026 | 33,58 | 35,02 | 33,58 | 34,82 | 3,06% | 357,00 |
| 29.04.2026 | 34,38 | 34,42 | 33,77 | 33,79 | -1,44% | 15,00 |
| 28.04.2026 | 34,61 | 34,61 | 34,11 | 34,28 | -0,94% | - |
| 27.04.2026 | 34,64 | 34,80 | 34,38 | 34,61 | -0,13% | 1.955,00 |
| 24.04.2026 | 34,92 | 34,96 | 34,39 | 34,65 | -0,77% | 753,00 |
| 23.04.2026 | 35,18 | 35,54 | 34,58 | 34,92 | -1,76% | 210,00 |
| 22.04.2026 | 35,76 | 35,76 | 35,33 | 35,55 | 0,68% | - |
| 21.04.2026 | 35,54 | 35,92 | 35,13 | 35,31 | -0,47% | 750,00 |
| 20.04.2026 | 35,59 | 36,71 | 35,26 | 35,47 | -0,01% | 2.417,00 |
| 17.04.2026 | 34,57 | 35,74 | 34,54 | 35,48 | 2,75% | 1.642,00 |
| 16.04.2026 | 34,83 | 34,94 | 34,48 | 34,53 | -0,43% | - |
| 15.04.2026 | 34,60 | 34,88 | 34,56 | 34,68 | -0,12% | - |
| 14.04.2026 | 34,78 | 34,95 | 34,50 | 34,72 | -0,54% | 2.714,00 |
| 13.04.2026 | 34,16 | 34,91 | 33,82 | 34,91 | 1,69% | 11.400,00 |
| 10.04.2026 | 33,92 | 34,67 | 33,92 | 34,33 | 1,27% | 1.090,00 |
| 09.04.2026 | 34,06 | 34,06 | 33,65 | 33,90 | -0,73% | 630,00 |
| 08.04.2026 | 34,51 | 34,56 | 34,04 | 34,15 | 4,47% | 1.105,00 |
| 07.04.2026 | 32,93 | 33,05 | 32,19 | 32,69 | -1,09% | 100,00 |
| 02.04.2026 | 32,75 | 33,08 | 32,27 | 33,05 | -0,88% | - |
| 01.04.2026 | 32,90 | 33,66 | 32,89 | 33,34 | 1,65% | 654,00 |
| 31.03.2026 | 32,13 | 32,80 | 31,98 | 32,80 | 4,36% | 1.000,00 |
| 30.03.2026 | 31,34 | 32,04 | 31,14 | 31,43 | 0,82% | 2.874,00 |
| 27.03.2026 | 32,08 | 32,08 | 31,18 | 31,18 | -2,33% | 32,00 |
| 26.03.2026 | 32,31 | 32,31 | 31,73 | 31,92 | -1,65% | - |
| 25.03.2026 | 31,90 | 32,59 | 31,85 | 32,46 | 1,92% | 494,00 |
| 24.03.2026 | 30,95 | 31,85 | 30,95 | 31,85 | 1,51% | 6.422,00 |
| 23.03.2026 | 30,79 | 31,81 | 30,05 | 31,37 | 1,08% | 860,00 |
| 20.03.2026 | 31,85 | 32,08 | 31,02 | 31,04 | -2,56% | 200,00 |
| 19.03.2026 | 31,82 | 31,99 | 31,52 | 31,85 | -1,09% | 210,00 |
| 18.03.2026 | 33,14 | 33,50 | 32,15 | 32,20 | -1,78% | 1.312,00 |
| 17.03.2026 | 32,75 | 33,17 | 32,65 | 32,79 | -0,44% | 1.250,00 |
| 16.03.2026 | 32,90 | 33,18 | 32,41 | 32,93 | 1,64% | 928,00 |
| 13.03.2026 | 32,92 | 33,29 | 32,39 | 32,40 | -1,43% | 400,00 |
| 12.03.2026 | 33,19 | 33,39 | 32,75 | 32,87 | -1,59% | 2.200,00 |
| 11.03.2026 | 33,78 | 33,82 | 33,30 | 33,40 | -0,90% | 232,00 |