26,120€
0,52%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 25,96 | 26,14 | 25,80 | 26,12 | 0,53% | 1.016,00 |
| 07.01.2025 | 25,88 | 26,25 | 25,73 | 25,99 | 0,48% | 5.615,00 |
| 06.01.2025 | 26,04 | 26,64 | 25,69 | 25,86 | -0,54% | 10.312,00 |
| 03.01.2025 | 25,96 | 26,00 | 25,80 | 26,00 | 0,42% | 846,00 |
| 02.01.2025 | 25,47 | 25,95 | 25,40 | 25,89 | 1,69% | 2.817,00 |
| 30.12.2024 | 25,59 | 25,68 | 25,46 | 25,46 | -0,31% | 3.877,00 |
| 27.12.2024 | 25,24 | 25,65 | 25,24 | 25,54 | 1,23% | 5.498,00 |
| 23.12.2024 | 25,79 | 25,79 | 25,16 | 25,23 | -2,08% | 6.880,00 |
| 20.12.2024 | 25,28 | 25,78 | 24,88 | 25,77 | 1,28% | 10.988,00 |
| 19.12.2024 | 25,30 | 25,45 | 25,27 | 25,44 | -0,24% | 7.369,00 |
| 18.12.2024 | 25,66 | 25,87 | 25,38 | 25,50 | -1,20% | 4.913,00 |
| 17.12.2024 | 25,75 | 25,85 | 25,64 | 25,81 | -0,64% | 5.929,00 |
| 16.12.2024 | 25,71 | 26,11 | 25,68 | 25,98 | 0,44% | 8.862,00 |
| 13.12.2024 | 25,85 | 25,92 | 25,71 | 25,86 | 0,06% | 3.656,00 |
| 12.12.2024 | 26,02 | 26,06 | 25,73 | 25,85 | -0,65% | 5.349,00 |
| 11.12.2024 | 26,26 | 26,26 | 25,89 | 26,02 | -0,65% | 6.715,00 |
| 10.12.2024 | 26,40 | 26,50 | 26,19 | 26,19 | -1,28% | 4.649,00 |
| 09.12.2024 | 26,81 | 26,81 | 26,44 | 26,53 | -0,82% | 5.127,00 |
| 06.12.2024 | 26,57 | 26,77 | 26,51 | 26,75 | 0,56% | 2.407,00 |
| 05.12.2024 | 26,58 | 26,69 | 26,55 | 26,60 | -0,04% | 7.214,00 |
| 04.12.2024 | 26,58 | 26,61 | 26,39 | 26,61 | 0,06% | 6.296,00 |
| 03.12.2024 | 26,45 | 26,61 | 26,24 | 26,59 | 0,43% | 3.599,00 |
| 02.12.2024 | 26,09 | 26,48 | 25,80 | 26,48 | 1,81% | 4.991,00 |
| 29.11.2024 | 25,83 | 26,01 | 25,75 | 26,01 | 0,48% | 1.852,00 |
| 28.11.2024 | 25,70 | 26,02 | 25,70 | 25,88 | 1,21% | 1.916,00 |
| 27.11.2024 | 25,61 | 25,86 | 25,57 | 25,57 | -0,74% | 7.770,00 |
| 26.11.2024 | 25,69 | 25,82 | 25,62 | 25,76 | -0,25% | 2.982,00 |
| 25.11.2024 | 25,99 | 26,13 | 25,71 | 25,83 | -0,52% | 5.027,00 |
| 22.11.2024 | 25,43 | 26,10 | 25,43 | 25,96 | 1,62% | 3.634,00 |
| 21.11.2024 | 25,68 | 25,68 | 25,22 | 25,55 | 0,16% | 4.306,00 |
| 20.11.2024 | 25,78 | 25,78 | 25,40 | 25,51 | 0,41% | 5.348,00 |
| 19.11.2024 | 25,92 | 25,92 | 25,30 | 25,40 | -1,68% | 4.801,00 |
| 18.11.2024 | 25,47 | 25,84 | 25,45 | 25,84 | 0,92% | 5.156,00 |
| 15.11.2024 | 25,89 | 25,93 | 25,44 | 25,60 | -1,41% | 4.602,00 |
| 14.11.2024 | 25,53 | 26,01 | 25,41 | 25,97 | 1,92% | 4.068,00 |
| 13.11.2024 | 25,53 | 25,76 | 25,34 | 25,48 | -0,47% | 3.574,00 |
| 12.11.2024 | 26,34 | 26,34 | 25,10 | 25,60 | -3,60% | 17.637,00 |
| 11.11.2024 | 25,70 | 26,55 | 25,70 | 26,55 | 2,17% | 15.078,00 |
| 08.11.2024 | 26,47 | 26,47 | 25,80 | 25,99 | -2,51% | 6.470,00 |
| 07.11.2024 | 26,14 | 26,66 | 25,91 | 26,66 | 2,34% | 21.161,00 |
| 06.11.2024 | 26,20 | 26,70 | 26,01 | 26,05 | -0,25% | 6.303,00 |
| 05.11.2024 | 26,09 | 26,19 | 25,81 | 26,11 | 0,12% | 8.008,00 |
| 04.11.2024 | 25,98 | 26,14 | 25,85 | 26,08 | 0,95% | 1.329,00 |
| 01.11.2024 | 26,00 | 26,14 | 25,66 | 25,84 | -0,52% | 17.634,00 |
| 31.10.2024 | 26,01 | 26,11 | 25,80 | 25,97 | -0,50% | 21.717,00 |
| 30.10.2024 | 26,72 | 26,72 | 26,10 | 26,10 | -1,73% | 8.705,00 |
| 29.10.2024 | 27,01 | 27,02 | 26,46 | 26,56 | -1,37% | 6.949,00 |
| 28.10.2024 | 26,91 | 26,99 | 26,71 | 26,93 | 1,01% | 4.433,00 |
| 25.10.2024 | 26,61 | 26,78 | 26,56 | 26,66 | 0,08% | 1.815,00 |
| 24.10.2024 | 26,91 | 26,93 | 26,60 | 26,64 | -0,11% | 3.138,00 |
| 23.10.2024 | 27,05 | 27,05 | 26,64 | 26,67 | -1,26% | 3.572,00 |
| 22.10.2024 | 26,95 | 27,03 | 26,68 | 27,01 | 0,28% | 4.042,00 |
| 21.10.2024 | 27,30 | 27,30 | 26,80 | 26,94 | -0,59% | 5.338,00 |
| 18.10.2024 | 27,27 | 27,39 | 26,90 | 27,10 | -0,70% | 7.315,00 |
| 17.10.2024 | 27,34 | 27,69 | 26,90 | 27,29 | -0,16% | 5.434,00 |
| 16.10.2024 | 27,70 | 27,70 | 27,19 | 27,33 | -0,62% | 6.962,00 |
| 15.10.2024 | 27,69 | 27,77 | 27,30 | 27,50 | -0,85% | 11.467,00 |
| 14.10.2024 | 27,68 | 27,91 | 27,24 | 27,74 | 1,11% | 20.285,00 |
| 11.10.2024 | 26,98 | 27,56 | 26,85 | 27,43 | 2,03% | 4.804,00 |
| 10.10.2024 | 27,20 | 27,20 | 26,70 | 26,89 | -1,47% | 12.399,00 |
| 09.10.2024 | 27,13 | 27,29 | 26,73 | 27,29 | 0,55% | 3.391,00 |
| 08.10.2024 | 26,78 | 27,20 | 26,53 | 27,14 | 0,76% | 5.713,00 |
| 07.10.2024 | 27,22 | 27,35 | 26,87 | 26,93 | -0,88% | 9.945,00 |
| 04.10.2024 | 27,26 | 27,26 | 26,96 | 27,17 | -0,11% | 10.066,00 |
| 03.10.2024 | 27,39 | 27,40 | 26,99 | 27,20 | -1,27% | 8.864,00 |
| 02.10.2024 | 27,39 | 27,57 | 26,80 | 27,55 | 0,35% | 24.471,00 |
| 01.10.2024 | 27,70 | 27,82 | 27,24 | 27,46 | -0,90% | 39.901,00 |
| 30.09.2024 | 28,09 | 28,09 | 27,48 | 27,71 | -0,43% | 26.768,00 |
| 27.09.2024 | 28,14 | 28,14 | 27,45 | 27,83 | -0,84% | 24.468,00 |
| 26.09.2024 | 28,06 | 28,51 | 27,65 | 28,06 | 1,17% | 29.695,00 |
| 25.09.2024 | 27,11 | 27,76 | 27,11 | 27,74 | 1,26% | 9.102,00 |
| 24.09.2024 | 27,41 | 27,43 | 27,10 | 27,39 | -0,35% | 5.119,00 |
| 23.09.2024 | 27,35 | 27,49 | 27,10 | 27,49 | 0,64% | 5.183,00 |
| 20.09.2024 | 27,20 | 27,47 | 27,15 | 27,31 | -0,24% | 6.682,00 |
| 19.09.2024 | 26,87 | 27,45 | 26,87 | 27,38 | 2,07% | 17.869,00 |
| 18.09.2024 | 27,11 | 27,11 | 26,59 | 26,82 | -0,91% | 1.332,00 |
| 17.09.2024 | 27,06 | 27,14 | 26,90 | 27,07 | 0,24% | 6.802,00 |
| 16.09.2024 | 26,71 | 27,14 | 26,53 | 27,00 | 1,10% | 5.360,00 |
| 13.09.2024 | 26,40 | 26,98 | 26,37 | 26,71 | 0,77% | 7.698,00 |
| 12.09.2024 | 26,13 | 26,55 | 26,12 | 26,50 | 1,40% | 1.461,00 |
| 11.09.2024 | 26,60 | 26,60 | 25,80 | 26,14 | -1,10% | 3.960,00 |
| 10.09.2024 | 26,25 | 26,43 | 25,92 | 26,43 | 0,78% | 5.697,00 |
| 09.09.2024 | 25,97 | 26,35 | 25,82 | 26,22 | 1,45% | 1.783,00 |
| 06.09.2024 | 25,87 | 26,16 | 25,60 | 25,85 | -0,19% | 4.536,00 |
| 05.09.2024 | 26,43 | 26,43 | 25,68 | 25,90 | -2,12% | 2.812,00 |
| 04.09.2024 | 26,50 | 26,58 | 26,13 | 26,46 | -0,17% | 3.005,00 |
| 03.09.2024 | 27,08 | 27,14 | 26,50 | 26,50 | -1,94% | 3.536,00 |
| 02.09.2024 | 26,97 | 27,16 | 26,82 | 27,03 | 0,22% | 3.564,00 |
| 30.08.2024 | 27,16 | 27,16 | 26,79 | 26,97 | 0,02% | 3.090,00 |
| 29.08.2024 | 26,75 | 27,05 | 26,66 | 26,96 | 1,18% | 3.328,00 |
| 28.08.2024 | 26,38 | 26,84 | 26,38 | 26,65 | 0,51% | 1.626,00 |
| 27.08.2024 | 26,68 | 26,79 | 26,40 | 26,51 | -1,38% | 3.462,00 |
| 26.08.2024 | 26,56 | 26,90 | 26,50 | 26,88 | 1,11% | 4.115,00 |
| 23.08.2024 | 26,46 | 26,64 | 26,34 | 26,59 | 0,83% | 1.125,00 |
| 22.08.2024 | 26,14 | 26,43 | 26,14 | 26,37 | 1,23% | 1.871,00 |
| 21.08.2024 | 26,00 | 26,11 | 25,91 | 26,05 | -0,40% | 1.160,00 |
| 20.08.2024 | 26,08 | 26,15 | 26,01 | 26,15 | 0,67% | 3.079,00 |
| 19.08.2024 | 25,81 | 26,08 | 25,67 | 25,98 | 0,08% | 6.959,00 |
| 16.08.2024 | 25,60 | 25,96 | 25,49 | 25,96 | 1,57% | 3.179,00 |
| 15.08.2024 | 25,31 | 25,58 | 25,19 | 25,56 | 1,11% | 2.577,00 |