24,645€
-6,15%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,19 | 26,19 | 24,65 | 24,94 | -5,03% | 19.161,00 |
| 03.04.2025 | 26,69 | 26,96 | 26,23 | 26,26 | -4,72% | 5.668,00 |
| 02.04.2025 | 27,72 | 27,72 | 26,92 | 27,56 | -0,11% | 682,00 |
| 01.04.2025 | 27,82 | 27,84 | 27,33 | 27,59 | 0,77% | 4.814,00 |
| 31.03.2025 | 28,04 | 28,04 | 27,38 | 27,38 | -2,60% | 2.009,00 |
| 28.03.2025 | 28,18 | 28,33 | 28,11 | 28,11 | -0,67% | 446,00 |
| 27.03.2025 | 28,52 | 28,52 | 28,10 | 28,30 | -1,26% | 293,00 |
| 26.03.2025 | 28,15 | 28,70 | 28,15 | 28,66 | -0,66% | 1.448,00 |
| 25.03.2025 | 28,54 | 28,85 | 28,15 | 28,85 | 0,38% | 571,00 |
| 24.03.2025 | 28,43 | 28,74 | 28,07 | 28,74 | 2,42% | 2.468,00 |
| 21.03.2025 | 28,41 | 28,41 | 28,06 | 28,06 | -1,79% | 602,00 |
| 20.03.2025 | 28,45 | 28,57 | 28,24 | 28,57 | 0,60% | 177,00 |
| 19.03.2025 | 28,14 | 28,44 | 28,14 | 28,40 | 0,74% | 684,00 |
| 18.03.2025 | 28,23 | 28,23 | 28,10 | 28,19 | -0,32% | 3.531,00 |
| 17.03.2025 | 28,26 | 28,28 | 27,83 | 28,28 | 1,51% | 435,00 |
| 14.03.2025 | 27,70 | 27,95 | 27,70 | 27,86 | 1,31% | 2.109,00 |
| 13.03.2025 | 27,48 | 27,59 | 27,31 | 27,50 | 0,36% | 282,00 |
| 12.03.2025 | 27,73 | 27,74 | 27,40 | 27,40 | -1,62% | 973,00 |
| 11.03.2025 | 28,11 | 28,21 | 27,39 | 27,85 | -0,54% | 2.510,00 |
| 10.03.2025 | 28,57 | 28,89 | 27,92 | 28,00 | -3,11% | 3.668,00 |
| 07.03.2025 | 28,06 | 28,90 | 28,06 | 28,90 | 1,72% | 1.068,00 |
| 06.03.2025 | 29,16 | 29,16 | 28,24 | 28,41 | -0,18% | 1.935,00 |
| 05.03.2025 | 28,57 | 28,70 | 28,43 | 28,46 | 1,86% | 1.677,00 |
| 04.03.2025 | 29,19 | 29,19 | 27,85 | 27,94 | -4,02% | 1.621,00 |
| 03.03.2025 | 28,72 | 29,46 | 28,66 | 29,11 | 1,01% | 1.630,00 |
| 28.02.2025 | 28,58 | 28,82 | 28,44 | 28,82 | 0,42% | 1.701,00 |
| 27.02.2025 | 28,77 | 28,99 | 28,70 | 28,70 | -0,97% | 762,00 |
| 26.02.2025 | 28,97 | 29,10 | 28,97 | 28,98 | 1,19% | 1.274,00 |
| 25.02.2025 | 28,50 | 28,65 | 28,50 | 28,64 | -0,21% | 596,00 |
| 24.02.2025 | 29,66 | 29,69 | 28,66 | 28,70 | -1,58% | 5.072,00 |
| 21.02.2025 | 28,58 | 29,63 | 28,58 | 29,16 | 2,21% | 4.081,00 |
| 20.02.2025 | 28,71 | 28,77 | 28,47 | 28,53 | -0,35% | 297,00 |
| 19.02.2025 | 29,04 | 29,04 | 28,36 | 28,63 | -2,39% | 3.055,00 |
| 18.02.2025 | 29,06 | 29,33 | 28,66 | 29,33 | 1,38% | 2.166,00 |
| 17.02.2025 | 28,38 | 28,93 | 28,38 | 28,93 | 2,55% | 503,00 |
| 14.02.2025 | 28,46 | 28,49 | 28,19 | 28,21 | -0,49% | 39,00 |
| 13.02.2025 | 27,99 | 28,39 | 27,99 | 28,35 | 1,72% | 1.047,00 |
| 12.02.2025 | 27,98 | 28,08 | 27,87 | 27,87 | 0,32% | 341,00 |
| 11.02.2025 | 27,95 | 28,06 | 27,62 | 27,78 | -0,86% | 2.229,00 |
| 10.02.2025 | 27,66 | 28,02 | 27,45 | 28,02 | 2,15% | 811,00 |
| 07.02.2025 | 27,74 | 27,85 | 27,43 | 27,43 | -0,97% | 1.728,00 |
| 06.02.2025 | 27,44 | 27,73 | 27,44 | 27,70 | 1,13% | 487,00 |
| 05.02.2025 | 26,61 | 27,39 | 26,61 | 27,39 | 1,59% | 536,00 |
| 04.02.2025 | 26,64 | 26,96 | 26,47 | 26,96 | 1,20% | 179,00 |
| 03.02.2025 | 26,77 | 26,92 | 26,61 | 26,64 | -3,30% | 1.306,00 |
| 31.01.2025 | 27,37 | 27,55 | 27,37 | 27,55 | -0,76% | 1.000,00 |
| 30.01.2025 | 27,34 | 27,76 | 27,34 | 27,76 | 1,57% | 373,00 |
| 29.01.2025 | 27,53 | 27,53 | 27,33 | 27,33 | 1,15% | 450,00 |
| 28.01.2025 | 27,18 | 27,31 | 27,02 | 27,02 | 0,00% | 189,00 |
| 27.01.2025 | 27,35 | 27,35 | 26,82 | 27,02 | -1,31% | 778,00 |
| 24.01.2025 | 27,48 | 28,06 | 27,21 | 27,38 | 0,48% | 1.325,00 |
| 23.01.2025 | 27,42 | 27,68 | 26,86 | 27,25 | -1,48% | 1.015,00 |
| 22.01.2025 | 27,30 | 27,75 | 27,30 | 27,66 | 0,62% | 2.495,00 |
| 21.01.2025 | 27,14 | 27,49 | 27,12 | 27,49 | 1,07% | 713,00 |
| 20.01.2025 | 27,24 | 27,24 | 26,94 | 27,20 | 1,04% | 2.448,00 |
| 17.01.2025 | 26,63 | 27,17 | 26,46 | 26,92 | 1,78% | 382,00 |
| 16.01.2025 | 26,36 | 26,45 | 26,36 | 26,45 | 0,04% | 103,00 |
| 15.01.2025 | 25,73 | 26,44 | 25,73 | 26,44 | 2,96% | 5.173,00 |
| 14.01.2025 | 25,87 | 26,13 | 25,65 | 25,68 | -0,39% | 538,00 |
| 13.01.2025 | 26,06 | 26,09 | 25,61 | 25,78 | -1,53% | 615,00 |
| 10.01.2025 | 25,92 | 26,22 | 25,92 | 26,18 | 0,69% | 83,00 |
| 09.01.2025 | 25,92 | 26,25 | 25,92 | 26,00 | -0,69% | 1.428,00 |
| 08.01.2025 | 25,96 | 26,24 | 25,86 | 26,18 | 0,89% | 395,00 |
| 07.01.2025 | 26,25 | 26,25 | 25,75 | 25,95 | -1,33% | 4.090,00 |
| 06.01.2025 | 26,01 | 26,56 | 26,01 | 26,30 | 1,31% | 420,00 |
| 03.01.2025 | 25,76 | 26,03 | 25,76 | 25,96 | 1,29% | 184,00 |
| 02.01.2025 | 25,67 | 26,03 | 25,45 | 25,63 | 0,55% | 1.476,00 |
| 30.12.2024 | 25,55 | 25,77 | 25,33 | 25,49 | -0,23% | 350,00 |
| 27.12.2024 | 25,16 | 25,71 | 24,91 | 25,55 | 1,59% | 990,00 |
| 23.12.2024 | 25,09 | 25,39 | 24,74 | 25,15 | -1,06% | 5.127,00 |
| 20.12.2024 | 25,22 | 25,42 | 24,92 | 25,42 | -0,24% | 1.009,00 |
| 19.12.2024 | 25,51 | 25,57 | 25,23 | 25,48 | -0,08% | 1.304,00 |
| 18.12.2024 | 25,74 | 25,90 | 25,50 | 25,50 | -1,12% | 682,00 |
| 17.12.2024 | 25,83 | 25,83 | 25,56 | 25,79 | -0,42% | 448,00 |
| 16.12.2024 | 25,79 | 25,90 | 25,57 | 25,90 | 1,13% | 1.704,00 |
| 13.12.2024 | 25,87 | 25,91 | 25,61 | 25,61 | -0,77% | 443,00 |
| 12.12.2024 | 26,35 | 26,35 | 25,67 | 25,81 | -2,23% | 690,00 |
| 11.12.2024 | 25,97 | 26,70 | 25,86 | 26,40 | 0,04% | 1.960,00 |
| 10.12.2024 | 26,32 | 26,39 | 26,13 | 26,39 | -0,30% | 2.993,00 |
| 09.12.2024 | 26,70 | 26,70 | 26,35 | 26,47 | -0,90% | 3.888,00 |
| 06.12.2024 | 26,51 | 26,71 | 26,51 | 26,71 | 1,60% | 2.568,00 |
| 05.12.2024 | 26,44 | 26,59 | 26,29 | 26,29 | -0,64% | 1.156,00 |
| 04.12.2024 | 26,30 | 26,50 | 26,20 | 26,46 | 0,53% | 657,00 |
| 03.12.2024 | 26,30 | 26,32 | 26,10 | 26,32 | -0,11% | 454,00 |
| 02.12.2024 | 25,66 | 26,35 | 25,62 | 26,35 | 1,78% | 522,00 |
| 29.11.2024 | 25,75 | 25,93 | 25,58 | 25,89 | 0,23% | 126,00 |
| 28.11.2024 | 26,16 | 26,22 | 25,73 | 25,83 | 0,98% | 1.660,00 |
| 27.11.2024 | 25,60 | 25,84 | 25,56 | 25,58 | -0,16% | 167,00 |
| 26.11.2024 | 25,65 | 25,65 | 25,60 | 25,62 | -0,58% | 85,00 |
| 25.11.2024 | 25,99 | 25,99 | 25,63 | 25,77 | 0,31% | 2.274,00 |
| 22.11.2024 | 25,47 | 25,69 | 25,47 | 25,69 | 0,39% | 100,00 |
| 21.11.2024 | 25,19 | 25,60 | 25,19 | 25,59 | 0,75% | 4,00 |
| 20.11.2024 | 25,64 | 25,65 | 25,33 | 25,40 | -0,27% | 3.392,00 |
| 19.11.2024 | 25,30 | 25,47 | 25,25 | 25,47 | -0,89% | 555,00 |
| 18.11.2024 | 25,68 | 25,70 | 25,44 | 25,70 | 0,63% | 919,00 |
| 15.11.2024 | 25,54 | 25,67 | 25,50 | 25,54 | -2,48% | 1.581,00 |
| 14.11.2024 | 25,71 | 26,19 | 25,71 | 26,19 | 2,42% | 1.126,00 |
| 13.11.2024 | 25,57 | 25,87 | 25,34 | 25,57 | 0,47% | 1.421,00 |
| 12.11.2024 | 26,00 | 26,00 | 25,45 | 25,45 | -3,12% | 350,00 |
| 11.11.2024 | 25,97 | 26,35 | 25,97 | 26,27 | 0,54% | 876,00 |