26,325€
1,23%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |