27,565€
0,64%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 27,31 | 27,57 | 27,30 | 27,56 | 0,60% | 239,00 |
| 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 |
| 08.11.2024 | 26,64 | 26,64 | 25,99 | 26,13 | -1,73% | 502,00 |
| 07.11.2024 | 25,90 | 26,59 | 25,90 | 26,59 | 2,19% | 4.155,00 |
| 06.11.2024 | 26,66 | 26,66 | 26,02 | 26,02 | 0,77% | 4.269,00 |
| 05.11.2024 | 25,98 | 25,98 | 25,82 | 25,82 | -1,19% | 467,00 |
| 04.11.2024 | 26,49 | 26,49 | 25,99 | 26,13 | -1,06% | 894,00 |
| 01.11.2024 | 26,12 | 26,41 | 26,05 | 26,41 | 0,69% | 312,00 |
| 31.10.2024 | 26,10 | 26,23 | 25,99 | 26,23 | -0,08% | 417,00 |
| 30.10.2024 | 26,60 | 26,60 | 26,20 | 26,25 | -2,05% | 1.553,00 |
| 29.10.2024 | 26,84 | 26,84 | 26,78 | 26,80 | 0,04% | 340,00 |
| 28.10.2024 | 26,76 | 26,80 | 26,76 | 26,79 | 0,15% | 334,00 |
| 25.10.2024 | 26,41 | 26,76 | 26,41 | 26,75 | 0,15% | 1.049,00 |
| 24.10.2024 | 27,03 | 27,03 | 26,71 | 26,71 | -0,78% | 1.877,00 |
| 23.10.2024 | 26,84 | 26,92 | 26,71 | 26,92 | 0,60% | 148,00 |
| 22.10.2024 | 26,83 | 27,03 | 26,70 | 26,76 | -1,22% | 486,00 |
| 21.10.2024 | 27,17 | 27,17 | 26,90 | 27,09 | -0,26% | 1.670,00 |
| 18.10.2024 | 26,92 | 27,21 | 26,92 | 27,16 | 0,82% | 1.787,00 |
| 17.10.2024 | 27,10 | 27,21 | 26,94 | 26,94 | -2,74% | 768,00 |
| 16.10.2024 | 27,45 | 27,70 | 27,27 | 27,70 | 0,98% | 579,00 |
| 15.10.2024 | 27,61 | 27,63 | 27,40 | 27,43 | -0,25% | 852,00 |
| 14.10.2024 | 27,20 | 27,61 | 27,14 | 27,50 | 0,07% | 930,00 |
| 11.10.2024 | 27,03 | 27,48 | 27,03 | 27,48 | 2,00% | 73,00 |
| 10.10.2024 | 27,40 | 27,40 | 26,67 | 26,94 | -2,78% | 1.249,00 |
| 09.10.2024 | 27,03 | 27,71 | 26,86 | 27,71 | 2,63% | 4.572,00 |
| 08.10.2024 | 26,80 | 27,05 | 26,79 | 27,00 | -0,22% | 71,00 |
| 07.10.2024 | 27,21 | 27,21 | 26,88 | 27,06 | -0,73% | 1.317,00 |
| 04.10.2024 | 27,22 | 27,26 | 27,01 | 27,26 | 0,07% | 259,00 |
| 03.10.2024 | 27,15 | 27,24 | 27,00 | 27,24 | -0,33% | 791,00 |
| 02.10.2024 | 27,25 | 27,33 | 27,25 | 27,33 | 0,22% | 1.510,00 |
| 01.10.2024 | 27,67 | 27,77 | 27,27 | 27,27 | -1,80% | 1.030,00 |
| 30.09.2024 | 28,15 | 28,15 | 27,49 | 27,77 | -0,89% | 4.493,00 |
| 27.09.2024 | 28,47 | 28,47 | 27,50 | 28,02 | -1,06% | 2.194,00 |
| 26.09.2024 | 27,60 | 28,32 | 27,60 | 28,32 | 2,98% | 2.208,00 |
| 25.09.2024 | 27,27 | 27,50 | 27,27 | 27,50 | 1,55% | 627,00 |
| 24.09.2024 | 27,30 | 27,31 | 27,08 | 27,08 | -0,77% | 183,00 |
| 23.09.2024 | 27,49 | 27,50 | 27,29 | 27,29 | -0,94% | 4.318,00 |
| 20.09.2024 | 27,15 | 27,55 | 27,15 | 27,55 | 1,77% | 282,00 |
| 19.09.2024 | 26,94 | 27,07 | 26,94 | 27,07 | 0,78% | 130,00 |
| 18.09.2024 | 26,74 | 26,94 | 26,74 | 26,86 | -0,26% | 1.078,00 |
| 17.09.2024 | 26,92 | 26,98 | 26,87 | 26,93 | 1,05% | 3.767,00 |
| 16.09.2024 | 26,67 | 26,73 | 26,51 | 26,65 | -0,74% | 1.238,00 |
| 13.09.2024 | 26,36 | 26,88 | 26,30 | 26,85 | 2,76% | 1.232,00 |