27,895€
1,88%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,80 | 28,04 | 27,65 | 27,84 | 1,68% | 48,00 |
| 14.10.2025 | 27,80 | 27,80 | 27,38 | 27,38 | -0,04% | 511,00 |
| 13.10.2025 | 27,28 | 27,63 | 27,19 | 27,39 | 0,70% | 2.580,00 |
| 10.10.2025 | 27,68 | 28,07 | 27,20 | 27,20 | -1,95% | 2.272,00 |
| 09.10.2025 | 27,89 | 28,00 | 27,74 | 27,74 | -0,57% | 1.694,00 |
| 08.10.2025 | 27,74 | 27,95 | 27,74 | 27,90 | 0,76% | 3.131,00 |
| 07.10.2025 | 27,92 | 27,92 | 27,69 | 27,69 | -0,93% | 1.278,00 |
| 06.10.2025 | 27,69 | 27,95 | 27,62 | 27,95 | 1,60% | 1.285,00 |
| 03.10.2025 | 27,32 | 27,58 | 27,32 | 27,51 | 0,88% | 252,00 |
| 02.10.2025 | 27,22 | 27,46 | 27,17 | 27,27 | 0,89% | 2.036,00 |
| 01.10.2025 | 26,49 | 27,03 | 26,47 | 27,03 | 1,54% | 992,00 |
| 30.09.2025 | 26,47 | 26,62 | 26,30 | 26,62 | 0,60% | 591,00 |
| 29.09.2025 | 26,34 | 26,47 | 26,19 | 26,46 | 0,80% | 1.332,00 |
| 26.09.2025 | 25,93 | 26,25 | 25,85 | 26,25 | 1,51% | 133,00 |
| 25.09.2025 | 25,82 | 25,89 | 25,66 | 25,86 | -0,39% | 921,00 |
| 24.09.2025 | 26,18 | 26,19 | 25,90 | 25,96 | -2,26% | 543,00 |
| 23.09.2025 | 25,87 | 26,56 | 25,87 | 26,56 | 1,84% | 2.027,00 |
| 22.09.2025 | 25,72 | 26,08 | 25,72 | 26,08 | 1,99% | 326,00 |
| 19.09.2025 | 25,72 | 25,74 | 25,50 | 25,57 | -1,08% | 679,00 |
| 18.09.2025 | 25,92 | 25,92 | 25,68 | 25,85 | 0,98% | 220,00 |
| 17.09.2025 | 25,72 | 25,75 | 25,60 | 25,60 | -0,51% | 495,00 |
| 16.09.2025 | 26,00 | 26,00 | 25,65 | 25,73 | -1,76% | 635,00 |
| 15.09.2025 | 26,06 | 26,40 | 26,00 | 26,19 | 0,65% | 1.419,00 |
| 12.09.2025 | 26,06 | 26,15 | 26,02 | 26,02 | -0,27% | 57,00 |
| 11.09.2025 | 26,35 | 26,53 | 25,93 | 26,09 | -1,01% | 485,00 |
| 10.09.2025 | 26,18 | 26,50 | 26,16 | 26,36 | 0,76% | 470,00 |
| 09.09.2025 | 26,19 | 26,34 | 26,02 | 26,16 | -0,38% | 1.276,00 |
| 08.09.2025 | 26,37 | 26,53 | 26,14 | 26,26 | -0,74% | 1.080,00 |
| 05.09.2025 | 26,37 | 26,52 | 26,37 | 26,45 | 0,61% | 1.291,00 |
| 04.09.2025 | 26,37 | 26,37 | 26,29 | 26,29 | 0,73% | 446,00 |
| 03.09.2025 | 26,26 | 26,30 | 26,10 | 26,10 | 0,04% | 386,00 |
| 02.09.2025 | 26,44 | 26,70 | 26,09 | 26,09 | -2,28% | 8.266,00 |
| 01.09.2025 | 26,47 | 26,70 | 26,41 | 26,70 | 1,17% | 366,00 |
| 29.08.2025 | 26,40 | 26,46 | 26,39 | 26,39 | -0,75% | 172,00 |
| 28.08.2025 | 26,62 | 26,66 | 26,59 | 26,59 | 0,64% | 96,00 |
| 27.08.2025 | 26,62 | 26,76 | 26,24 | 26,42 | -1,71% | 468,00 |
| 26.08.2025 | 26,50 | 26,88 | 26,45 | 26,88 | 0,49% | 484,00 |
| 25.08.2025 | 26,84 | 26,84 | 26,58 | 26,75 | 0,45% | 1.367,00 |
| 22.08.2025 | 26,29 | 26,75 | 26,29 | 26,63 | 0,79% | 1.243,00 |
| 21.08.2025 | 26,36 | 26,42 | 26,29 | 26,42 | -0,45% | 1.050,00 |
| 20.08.2025 | 26,37 | 26,64 | 26,36 | 26,54 | 0,30% | 598,00 |
| 19.08.2025 | 26,25 | 26,62 | 26,25 | 26,46 | 0,46% | 2.957,00 |
| 18.08.2025 | 26,35 | 26,41 | 26,31 | 26,34 | -0,49% | 3.848,00 |
| 15.08.2025 | 26,46 | 26,52 | 26,29 | 26,47 | 0,80% | 358,00 |
| 14.08.2025 | 26,06 | 26,26 | 25,97 | 26,26 | 1,59% | 791,00 |
| 13.08.2025 | 25,94 | 25,96 | 25,85 | 25,85 | -0,58% | 1.320,00 |
| 12.08.2025 | 25,91 | 26,00 | 25,70 | 26,00 | 0,00% | 2.809,00 |
| 11.08.2025 | 26,36 | 26,36 | 25,71 | 26,00 | -0,61% | 1.675,00 |
| 08.08.2025 | 25,55 | 26,16 | 25,55 | 26,16 | 2,39% | 7.691,00 |
| 07.08.2025 | 25,43 | 25,82 | 25,43 | 25,55 | 1,31% | 554,00 |
| 06.08.2025 | 25,57 | 25,57 | 25,22 | 25,22 | -0,98% | 746,00 |
| 05.08.2025 | 25,38 | 25,50 | 25,38 | 25,47 | 0,24% | 112,00 |
| 04.08.2025 | 25,15 | 25,41 | 24,86 | 25,41 | 1,52% | 528,00 |
| 01.08.2025 | 25,15 | 25,15 | 24,90 | 25,03 | -1,11% | 1.313,00 |
| 31.07.2025 | 25,91 | 25,91 | 25,31 | 25,31 | -3,03% | 866,00 |
| 30.07.2025 | 26,13 | 26,24 | 25,96 | 26,10 | -0,57% | 3.426,00 |
| 29.07.2025 | 26,18 | 26,32 | 26,18 | 26,25 | 0,23% | 611,00 |
| 28.07.2025 | 26,15 | 26,67 | 26,05 | 26,19 | 0,04% | 1.275,00 |
| 25.07.2025 | 26,01 | 26,18 | 25,95 | 26,18 | -0,38% | 1.071,00 |
| 24.07.2025 | 26,18 | 26,42 | 26,08 | 26,28 | 1,58% | 946,00 |
| 23.07.2025 | 25,99 | 26,24 | 25,87 | 25,87 | 0,62% | 1.416,00 |
| 22.07.2025 | 25,95 | 25,96 | 25,64 | 25,71 | -0,81% | 638,00 |
| 21.07.2025 | 25,94 | 25,94 | 25,88 | 25,92 | 0,93% | 207,00 |
| 18.07.2025 | 26,09 | 26,20 | 25,68 | 25,68 | -0,85% | 831,00 |
| 17.07.2025 | 25,73 | 25,95 | 25,73 | 25,90 | 0,97% | 896,00 |
| 16.07.2025 | 25,53 | 25,65 | 25,53 | 25,65 | -0,50% | 368,00 |
| 15.07.2025 | 25,80 | 25,85 | 25,78 | 25,78 | 0,55% | 186,00 |
| 14.07.2025 | 25,91 | 25,92 | 25,59 | 25,64 | -1,72% | 2.597,00 |
| 11.07.2025 | 26,23 | 26,28 | 26,00 | 26,09 | -0,69% | 410,00 |
| 10.07.2025 | 25,93 | 26,50 | 25,93 | 26,27 | 2,22% | 1.205,00 |
| 09.07.2025 | 25,48 | 25,76 | 25,48 | 25,70 | -0,16% | 11,00 |
| 08.07.2025 | 25,20 | 25,75 | 25,17 | 25,74 | 1,34% | 1.033,00 |
| 07.07.2025 | 25,20 | 25,49 | 25,00 | 25,40 | 0,95% | 681,00 |
| 04.07.2025 | 25,03 | 25,16 | 25,03 | 25,16 | 0,04% | 316,00 |
| 03.07.2025 | 25,17 | 25,33 | 25,15 | 25,15 | 0,52% | 600,00 |
| 02.07.2025 | 25,05 | 25,20 | 25,02 | 25,02 | -0,48% | 374,00 |
| 01.07.2025 | 25,28 | 25,28 | 24,84 | 25,14 | -0,16% | 256,00 |
| 30.06.2025 | 25,63 | 25,65 | 25,04 | 25,18 | -0,67% | 1.329,00 |
| 27.06.2025 | 25,29 | 25,38 | 25,28 | 25,35 | 1,56% | 60,00 |
| 26.06.2025 | 25,02 | 25,02 | 24,94 | 24,96 | -0,91% | 501,00 |
| 25.06.2025 | 25,20 | 25,33 | 25,19 | 25,19 | 1,49% | 1.005,00 |
| 24.06.2025 | 25,33 | 25,34 | 24,82 | 24,82 | 1,72% | 1.118,00 |
| 23.06.2025 | 24,68 | 25,08 | 24,40 | 24,40 | -2,79% | 3.160,00 |
| 20.06.2025 | 24,89 | 25,10 | 24,89 | 25,10 | 0,44% | 26,00 |
| 19.06.2025 | 24,90 | 24,99 | 24,90 | 24,99 | 0,04% | 49,00 |
| 18.06.2025 | 25,00 | 25,07 | 24,87 | 24,98 | -0,68% | 2.517,00 |
| 17.06.2025 | 25,25 | 25,33 | 25,15 | 25,15 | -1,02% | 1.130,00 |
| 16.06.2025 | 25,17 | 25,47 | 25,17 | 25,41 | 1,36% | 324,00 |
| 13.06.2025 | 25,01 | 25,20 | 24,87 | 25,07 | -2,15% | 3.192,00 |
| 12.06.2025 | 25,67 | 25,67 | 25,54 | 25,62 | -0,16% | 848,00 |
| 11.06.2025 | 26,10 | 26,10 | 25,66 | 25,66 | -2,10% | 823,00 |
| 10.06.2025 | 26,13 | 26,21 | 26,06 | 26,21 | 0,54% | 626,00 |
| 09.06.2025 | 26,49 | 26,49 | 26,00 | 26,07 | -1,21% | 601,00 |
| 06.06.2025 | 26,11 | 26,49 | 25,71 | 26,39 | 0,73% | 2.130,00 |
| 05.06.2025 | 26,10 | 26,20 | 26,10 | 26,20 | 0,46% | 247,00 |
| 04.06.2025 | 25,84 | 26,08 | 25,81 | 26,08 | 1,28% | 1.664,00 |
| 03.06.2025 | 25,83 | 25,83 | 25,46 | 25,75 | 0,70% | 619,00 |
| 02.06.2025 | 25,76 | 25,94 | 25,57 | 25,57 | -1,73% | 1.124,00 |
| 30.05.2025 | 25,80 | 26,22 | 25,76 | 26,02 | -1,10% | 533,00 |
| 29.05.2025 | 26,57 | 26,57 | 26,24 | 26,31 | -0,08% | 16,00 |