28,135€
-0,76%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,29 | 28,57 | 28,02 | 28,48 | 0,24% | - |
| 06.11.2025 | 28,75 | 28,88 | 28,35 | 28,41 | -1,08% | - |
| 05.11.2025 | 28,42 | 28,87 | 28,33 | 28,72 | 1,59% | - |
| 04.11.2025 | 28,69 | 28,70 | 28,20 | 28,27 | -3,52% | - |
| 03.11.2025 | 28,94 | 29,45 | 28,25 | 29,30 | 1,90% | 4.126,00 |
| 31.10.2025 | 28,90 | 29,01 | 28,65 | 28,76 | 0,02% | - |
| 30.10.2025 | 28,72 | 29,05 | 28,67 | 28,75 | -0,19% | - |
| 29.10.2025 | 28,80 | 29,13 | 28,52 | 28,81 | -0,40% | 382,00 |
| 28.10.2025 | 29,19 | 29,20 | 28,72 | 28,92 | -1,28% | 322,00 |
| 27.10.2025 | 29,17 | 29,30 | 29,01 | 29,30 | 1,54% | 790,00 |
| 24.10.2025 | 28,83 | 29,04 | 28,75 | 28,85 | 0,42% | - |
| 23.10.2025 | 28,72 | 28,77 | 28,50 | 28,73 | 0,73% | - |
| 22.10.2025 | 28,31 | 28,67 | 28,27 | 28,52 | 0,51% | - |
| 21.10.2025 | 28,46 | 28,57 | 28,14 | 28,38 | -0,09% | - |
| 20.10.2025 | 27,88 | 28,48 | 27,80 | 28,40 | 2,15% | 200,00 |
| 17.10.2025 | 27,43 | 28,04 | 27,31 | 27,80 | -0,04% | - |
| 16.10.2025 | 27,78 | 28,26 | 27,54 | 27,82 | -1,19% | 490,00 |
| 15.10.2025 | 27,64 | 28,26 | 27,61 | 28,15 | 2,02% | 65,00 |
| 14.10.2025 | 27,74 | 27,75 | 27,35 | 27,59 | 0,27% | - |
| 13.10.2025 | 27,80 | 27,83 | 27,40 | 27,52 | 0,70% | - |
| 10.10.2025 | 27,71 | 28,10 | 27,09 | 27,33 | -1,58% | - |
| 09.10.2025 | 27,95 | 28,18 | 27,48 | 27,77 | -0,59% | 489,00 |
| 08.10.2025 | 27,88 | 28,13 | 27,77 | 27,94 | 0,41% | - |
| 07.10.2025 | 27,92 | 28,00 | 27,74 | 27,82 | -0,44% | - |
| 06.10.2025 | 27,59 | 28,07 | 27,53 | 27,94 | 1,28% | - |
| 03.10.2025 | 27,33 | 27,62 | 27,32 | 27,59 | 0,75% | - |
| 02.10.2025 | 27,11 | 27,52 | 27,00 | 27,39 | 1,18% | 95,00 |
| 01.10.2025 | 26,58 | 27,09 | 26,42 | 27,07 | 1,43% | 866,00 |
| 30.09.2025 | 26,30 | 26,71 | 26,22 | 26,68 | 1,40% | - |
| 29.09.2025 | 26,24 | 26,52 | 26,22 | 26,32 | 0,62% | - |
| 26.09.2025 | 25,88 | 26,17 | 25,77 | 26,15 | 1,07% | 395,00 |
| 25.09.2025 | 26,08 | 26,30 | 25,58 | 25,88 | -0,68% | - |
| 24.09.2025 | 26,56 | 26,70 | 25,89 | 26,05 | -1,72% | - |
| 23.09.2025 | 25,92 | 26,63 | 25,91 | 26,51 | 2,21% | - |
| 22.09.2025 | 25,68 | 25,98 | 25,62 | 25,94 | 1,03% | 2.188,00 |
| 19.09.2025 | 25,83 | 25,97 | 25,61 | 25,67 | -0,74% | 3.200,00 |
| 18.09.2025 | 25,73 | 26,02 | 25,72 | 25,87 | 0,33% | - |
| 17.09.2025 | 25,78 | 25,83 | 25,66 | 25,78 | -0,01% | - |
| 16.09.2025 | 25,97 | 26,09 | 25,66 | 25,78 | -0,68% | 40,00 |
| 15.09.2025 | 26,19 | 26,42 | 25,95 | 25,96 | -0,68% | 730,00 |
| 12.09.2025 | 26,17 | 26,24 | 26,03 | 26,14 | -0,12% | 100,00 |
| 11.09.2025 | 26,18 | 26,31 | 25,94 | 26,17 | -0,09% | 2.400,00 |
| 10.09.2025 | 26,11 | 26,44 | 26,06 | 26,19 | 0,23% | - |
| 09.09.2025 | 26,13 | 26,35 | 25,95 | 26,13 | -0,08% | 58,00 |
| 08.09.2025 | 26,47 | 26,51 | 26,07 | 26,15 | -1,33% | - |
| 05.09.2025 | 26,28 | 26,67 | 26,27 | 26,51 | 0,97% | 90,00 |
| 04.09.2025 | 26,16 | 26,40 | 26,12 | 26,25 | 0,36% | - |
| 03.09.2025 | 26,18 | 26,34 | 26,04 | 26,16 | -0,40% | 40,00 |
| 02.09.2025 | 26,65 | 26,72 | 25,95 | 26,26 | -1,92% | 900,00 |
| 01.09.2025 | 26,46 | 26,78 | 26,32 | 26,78 | 1,60% | - |
| 29.08.2025 | 26,48 | 26,56 | 26,25 | 26,35 | -0,60% | 400,00 |
| 28.08.2025 | 26,57 | 26,76 | 26,45 | 26,51 | -0,08% | 770,00 |
| 27.08.2025 | 26,43 | 26,55 | 26,22 | 26,53 | 0,28% | - |
| 26.08.2025 | 26,63 | 26,65 | 26,34 | 26,46 | -0,91% | 620,00 |
| 25.08.2025 | 26,75 | 26,86 | 26,60 | 26,70 | -0,11% | 64,00 |
| 22.08.2025 | 26,34 | 26,83 | 26,16 | 26,73 | 1,34% | 200,00 |
| 21.08.2025 | 26,46 | 26,62 | 26,26 | 26,38 | -0,38% | 120,00 |
| 20.08.2025 | 26,49 | 26,60 | 26,37 | 26,48 | -0,35% | - |
| 19.08.2025 | 26,47 | 26,72 | 26,38 | 26,57 | -0,01% | 300,00 |
| 18.08.2025 | 26,58 | 26,60 | 26,27 | 26,58 | 0,59% | 150,00 |
| 15.08.2025 | 26,46 | 26,59 | 26,32 | 26,42 | 0,06% | - |
| 14.08.2025 | 25,95 | 26,47 | 25,88 | 26,40 | 1,34% | - |
| 13.08.2025 | 25,97 | 26,07 | 25,79 | 26,06 | 0,35% | 800,00 |
| 12.08.2025 | 25,76 | 26,13 | 25,67 | 25,97 | 0,60% | 16,00 |
| 11.08.2025 | 26,06 | 26,06 | 25,69 | 25,81 | -1,61% | 815,00 |
| 08.08.2025 | 25,69 | 26,26 | 25,60 | 26,23 | 2,04% | 5.452,00 |
| 07.08.2025 | 25,44 | 25,80 | 25,33 | 25,71 | 1,55% | - |
| 06.08.2025 | 25,50 | 25,63 | 25,25 | 25,32 | -0,24% | - |
| 05.08.2025 | 25,50 | 25,65 | 25,25 | 25,38 | -1,36% | - |
| 04.08.2025 | 25,36 | 25,73 | 25,11 | 25,73 | 1,71% | 80,00 |
| 01.08.2025 | 25,35 | 25,37 | 24,91 | 25,30 | -0,84% | 666,00 |
| 31.07.2025 | 26,04 | 26,11 | 25,34 | 25,51 | -1,93% | 47,00 |
| 30.07.2025 | 26,19 | 26,21 | 25,79 | 26,01 | -0,64% | 50,00 |
| 29.07.2025 | 26,20 | 26,41 | 26,11 | 26,18 | 0,10% | 2,00 |
| 28.07.2025 | 26,43 | 26,71 | 26,04 | 26,16 | -0,15% | - |
| 25.07.2025 | 26,31 | 26,38 | 25,85 | 26,20 | -0,51% | 750,00 |
| 24.07.2025 | 26,37 | 26,46 | 26,11 | 26,33 | 0,26% | 225,00 |
| 23.07.2025 | 25,94 | 26,45 | 25,88 | 26,26 | 2,37% | - |
| 22.07.2025 | 25,81 | 25,97 | 25,53 | 25,65 | -0,70% | 141,00 |
| 21.07.2025 | 26,00 | 26,06 | 25,78 | 25,83 | -0,51% | - |
| 18.07.2025 | 25,98 | 26,36 | 25,83 | 25,97 | 0,15% | - |
| 17.07.2025 | 25,15 | 25,98 | 25,06 | 25,93 | 3,18% | 900,00 |
| 16.07.2025 | 25,39 | 25,75 | 25,04 | 25,13 | -1,87% | - |
| 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 |