33,570€
2,10%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 33,07 | 33,29 | 33,01 | 33,15 | 0,81% | 100,00 |
| 09.03.2026 | 32,61 | 32,88 | 31,57 | 32,88 | -0,15% | 3.705,00 |
| 06.03.2026 | 33,95 | 33,95 | 32,84 | 32,93 | -1,91% | 1.106,00 |
| 05.03.2026 | 33,76 | 34,07 | 33,23 | 33,57 | -1,64% | 2.839,00 |
| 04.03.2026 | 33,85 | 34,13 | 33,68 | 34,13 | 1,73% | 1.038,00 |
| 03.03.2026 | 33,28 | 33,55 | 32,77 | 33,55 | -1,18% | 4.906,00 |
| 02.03.2026 | 34,49 | 34,49 | 32,66 | 33,95 | -2,13% | 6.348,00 |
| 27.02.2026 | 35,07 | 35,07 | 34,69 | 34,69 | 0,12% | 597,00 |
| 26.02.2026 | 34,90 | 35,02 | 34,52 | 34,65 | -0,52% | 1.377,00 |
| 25.02.2026 | 34,54 | 34,83 | 34,43 | 34,83 | 1,07% | 1.059,00 |
| 24.02.2026 | 34,25 | 34,46 | 34,14 | 34,46 | 1,41% | 1.427,00 |
| 23.02.2026 | 33,71 | 34,18 | 33,56 | 33,98 | 0,18% | 2.086,00 |
| 20.02.2026 | 33,89 | 34,25 | 33,83 | 33,92 | -0,76% | 809,00 |
| 19.02.2026 | 34,05 | 34,18 | 33,82 | 34,18 | 0,15% | 1.334,00 |
| 18.02.2026 | 33,99 | 34,13 | 33,97 | 34,13 | 1,61% | 221,00 |
| 17.02.2026 | 33,73 | 33,80 | 33,53 | 33,59 | -0,91% | 1.501,00 |
| 16.02.2026 | 33,50 | 33,90 | 33,45 | 33,90 | 2,05% | 1.971,00 |
| 13.02.2026 | 33,39 | 33,51 | 33,16 | 33,22 | -0,98% | 1.117,00 |
| 12.02.2026 | 34,11 | 34,12 | 33,55 | 33,55 | -2,84% | 2.005,00 |
| 11.02.2026 | 34,34 | 34,53 | 33,95 | 34,53 | 1,20% | 1.676,00 |
| 10.02.2026 | 33,88 | 34,18 | 33,85 | 34,12 | 0,74% | 2.910,00 |
| 09.02.2026 | 33,93 | 34,15 | 33,50 | 33,87 | 0,09% | 2.951,00 |
| 06.02.2026 | 33,24 | 33,84 | 32,84 | 33,84 | 1,62% | 2.044,00 |
| 05.02.2026 | 32,93 | 33,53 | 32,88 | 33,30 | -0,33% | 3.811,00 |
| 04.02.2026 | 33,49 | 33,49 | 32,96 | 33,41 | 0,45% | 2.000,00 |
| 03.02.2026 | 33,20 | 33,26 | 33,00 | 33,26 | 0,64% | 4.954,00 |
| 02.02.2026 | 32,12 | 33,05 | 31,71 | 33,05 | 2,48% | 3.453,00 |
| 30.01.2026 | 32,36 | 32,68 | 32,25 | 32,25 | -1,38% | 4.363,00 |
| 29.01.2026 | 31,89 | 32,70 | 31,89 | 32,70 | 1,93% | 2.623,00 |
| 28.01.2026 | 32,48 | 32,48 | 31,92 | 32,08 | -0,34% | 1.583,00 |
| 27.01.2026 | 31,74 | 32,19 | 31,74 | 32,19 | 1,26% | 642,00 |
| 26.01.2026 | 31,89 | 32,03 | 31,68 | 31,79 | -0,09% | 1.526,00 |
| 23.01.2026 | 32,03 | 32,17 | 31,40 | 31,82 | -0,66% | 19.110,00 |
| 22.01.2026 | 32,06 | 32,27 | 31,80 | 32,03 | 0,09% | 13.850,00 |
| 21.01.2026 | 31,81 | 32,00 | 31,00 | 32,00 | 0,98% | 4.127,00 |
| 20.01.2026 | 31,13 | 31,69 | 30,83 | 31,69 | 1,41% | 2.253,00 |
| 19.01.2026 | 32,51 | 32,67 | 30,93 | 31,25 | -4,49% | 5.465,00 |
| 16.01.2026 | 32,43 | 32,73 | 32,12 | 32,72 | 1,21% | 1.171,00 |
| 15.01.2026 | 32,12 | 32,36 | 32,04 | 32,33 | 1,32% | 3.546,00 |
| 14.01.2026 | 32,02 | 32,02 | 31,70 | 31,91 | 0,73% | 1.260,00 |
| 13.01.2026 | 31,67 | 31,84 | 31,56 | 31,68 | -0,13% | 4.710,00 |
| 12.01.2026 | 31,98 | 31,99 | 31,56 | 31,72 | 0,44% | 3.337,00 |
| 09.01.2026 | 31,21 | 31,58 | 31,12 | 31,58 | 1,22% | 1.563,00 |
| 08.01.2026 | 31,25 | 31,28 | 31,20 | 31,20 | -2,26% | 1.729,00 |
| 07.01.2026 | 30,83 | 31,92 | 30,72 | 31,92 | 3,40% | 3.944,00 |
| 06.01.2026 | 30,90 | 31,15 | 30,46 | 30,87 | 0,92% | 1.029,00 |
| 05.01.2026 | 30,13 | 31,71 | 30,13 | 30,59 | 0,89% | 3.780,00 |
| 02.01.2026 | 30,54 | 30,80 | 30,05 | 30,32 | -0,30% | 4.321,00 |
| 30.12.2025 | 30,06 | 30,44 | 30,06 | 30,41 | 2,08% | 2.277,00 |
| 29.12.2025 | 30,22 | 30,22 | 29,79 | 29,79 | -0,27% | 3.244,00 |
| 23.12.2025 | 29,82 | 30,18 | 29,69 | 29,87 | 1,32% | 2.380,00 |
| 22.12.2025 | 29,33 | 29,79 | 29,33 | 29,48 | -0,67% | 466,00 |
| 19.12.2025 | 29,08 | 29,68 | 29,08 | 29,68 | 1,09% | 1.185,00 |
| 18.12.2025 | 29,26 | 29,36 | 28,99 | 29,36 | -0,81% | 494,00 |
| 17.12.2025 | 29,23 | 29,71 | 28,95 | 29,60 | 1,93% | 1.417,00 |
| 16.12.2025 | 29,37 | 29,44 | 29,04 | 29,04 | -1,39% | 2.916,00 |
| 15.12.2025 | 29,58 | 29,58 | 29,39 | 29,45 | 0,17% | 808,00 |
| 12.12.2025 | 29,46 | 29,56 | 29,40 | 29,40 | -0,68% | 1.402,00 |
| 11.12.2025 | 29,54 | 29,64 | 29,27 | 29,60 | -0,30% | 796,00 |
| 10.12.2025 | 29,09 | 29,69 | 28,99 | 29,69 | 3,02% | 1.874,00 |
| 09.12.2025 | 29,23 | 29,26 | 28,82 | 28,82 | -1,57% | 869,00 |
| 08.12.2025 | 29,33 | 29,46 | 29,19 | 29,28 | -0,20% | 1.647,00 |
| 05.12.2025 | 29,08 | 29,38 | 29,08 | 29,34 | 0,27% | 961,00 |
| 04.12.2025 | 29,24 | 29,32 | 29,20 | 29,26 | 0,90% | 573,00 |
| 03.12.2025 | 29,05 | 29,05 | 28,99 | 29,00 | -0,03% | 149,00 |
| 02.12.2025 | 28,95 | 29,09 | 28,95 | 29,01 | 0,14% | 1.002,00 |
| 01.12.2025 | 29,03 | 29,28 | 28,86 | 28,97 | -0,34% | 331,00 |
| 28.11.2025 | 29,25 | 29,25 | 29,07 | 29,07 | -0,89% | 480,00 |
| 27.11.2025 | 29,10 | 29,33 | 29,09 | 29,33 | 0,76% | 145,00 |
| 26.11.2025 | 29,07 | 29,11 | 28,91 | 29,11 | 0,69% | 1.748,00 |
| 25.11.2025 | 28,52 | 28,91 | 28,50 | 28,91 | 1,30% | 1.867,00 |
| 24.11.2025 | 28,10 | 28,65 | 28,10 | 28,54 | 1,49% | 856,00 |
| 21.11.2025 | 28,00 | 28,25 | 27,88 | 28,12 | 0,14% | 2.854,00 |
| 20.11.2025 | 28,25 | 28,40 | 28,08 | 28,08 | 0,14% | 664,00 |
| 19.11.2025 | 27,89 | 28,04 | 27,89 | 28,04 | 0,97% | 803,00 |
| 18.11.2025 | 28,31 | 28,31 | 27,77 | 27,77 | -2,25% | 464,00 |
| 17.11.2025 | 28,93 | 28,93 | 28,08 | 28,41 | -1,39% | 1.128,00 |
| 14.11.2025 | 29,82 | 29,82 | 28,64 | 28,81 | -2,90% | 3.803,00 |
| 13.11.2025 | 29,07 | 30,28 | 29,07 | 29,67 | 1,82% | 5.342,00 |
| 12.11.2025 | 29,19 | 29,27 | 29,10 | 29,14 | 0,07% | 1.496,00 |
| 11.11.2025 | 28,46 | 29,12 | 28,46 | 29,12 | 2,14% | 305,00 |
| 10.11.2025 | 28,39 | 28,74 | 28,39 | 28,51 | 0,42% | 414,00 |
| 07.11.2025 | 28,16 | 28,39 | 27,97 | 28,39 | -0,39% | 269,00 |
| 06.11.2025 | 28,54 | 28,71 | 28,50 | 28,50 | -0,35% | 249,00 |
| 05.11.2025 | 28,19 | 28,60 | 28,19 | 28,60 | 0,39% | 677,00 |
| 04.11.2025 | 28,40 | 28,53 | 28,23 | 28,49 | -0,63% | 2.449,00 |
| 03.11.2025 | 28,75 | 28,95 | 28,67 | 28,67 | 0,10% | 243,00 |
| 31.10.2025 | 28,73 | 28,73 | 28,64 | 28,64 | -0,56% | 243,00 |
| 30.10.2025 | 28,97 | 29,12 | 28,68 | 28,80 | -0,52% | 1.537,00 |
| 29.10.2025 | 28,76 | 28,98 | 28,76 | 28,95 | 0,59% | 509,00 |
| 28.10.2025 | 29,12 | 29,12 | 28,78 | 28,78 | -1,17% | 749,00 |
| 27.10.2025 | 28,97 | 29,12 | 28,97 | 29,12 | 0,94% | 4.093,00 |
| 24.10.2025 | 28,87 | 28,90 | 28,70 | 28,85 | 0,77% | 908,00 |
| 23.10.2025 | 28,68 | 28,68 | 28,50 | 28,63 | 0,42% | 627,00 |
| 22.10.2025 | 28,44 | 28,68 | 28,44 | 28,51 | 0,71% | 139,00 |
| 21.10.2025 | 28,45 | 28,45 | 28,16 | 28,31 | -0,18% | 849,00 |
| 20.10.2025 | 27,83 | 28,36 | 27,83 | 28,36 | 2,46% | 2.452,00 |
| 17.10.2025 | 27,73 | 27,73 | 27,36 | 27,68 | -1,14% | 824,00 |
| 16.10.2025 | 27,88 | 28,04 | 27,88 | 28,00 | 1,08% | 1.551,00 |
| 15.10.2025 | 27,94 | 27,98 | 27,65 | 27,70 | 1,17% | 363,00 |