27,763€
-1,06%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2024 | 24,96 | 25,28 | 24,96 | 25,28 | 1,96% | 2.238,00 |
| 13.08.2024 | 25,16 | 25,16 | 24,75 | 24,79 | -0,86% | 2.495,00 |
| 12.08.2024 | 25,31 | 25,33 | 24,78 | 25,01 | 0,02% | 6.242,00 |
| 09.08.2024 | 24,99 | 25,06 | 24,70 | 25,00 | 0,02% | 3.070,00 |
| 08.08.2024 | 24,97 | 25,15 | 24,40 | 25,00 | 0,62% | 9.785,00 |
| 07.08.2024 | 24,56 | 25,21 | 24,34 | 24,84 | 2,33% | 16.448,00 |
| 06.08.2024 | 24,14 | 24,54 | 23,91 | 24,28 | 1,82% | 7.402,00 |
| 05.08.2024 | 24,02 | 24,12 | 23,05 | 23,84 | -4,14% | 22.712,00 |
| 02.08.2024 | 25,70 | 25,90 | 24,40 | 24,87 | -3,40% | 12.274,00 |
| 01.08.2024 | 26,22 | 26,33 | 25,75 | 25,75 | -2,15% | 4.364,00 |
| 31.07.2024 | 26,02 | 26,36 | 26,00 | 26,31 | 1,39% | 12.681,00 |
| 30.07.2024 | 25,75 | 26,00 | 25,72 | 25,95 | 0,86% | 4.639,00 |
| 29.07.2024 | 25,70 | 25,91 | 25,67 | 25,73 | 0,51% | 4.059,00 |
| 26.07.2024 | 25,27 | 25,60 | 25,27 | 25,60 | 1,41% | 1.800,00 |
| 25.07.2024 | 25,44 | 25,45 | 24,83 | 25,25 | -0,65% | 8.596,00 |
| 24.07.2024 | 25,61 | 25,61 | 25,29 | 25,41 | -0,66% | 9.509,00 |
| 23.07.2024 | 25,64 | 25,86 | 25,50 | 25,58 | -0,74% | 3.477,00 |
| 22.07.2024 | 25,68 | 25,77 | 25,45 | 25,77 | 1,14% | 8.422,00 |
| 19.07.2024 | 25,52 | 25,61 | 25,17 | 25,48 | 0,16% | 1.558,00 |
| 18.07.2024 | 25,77 | 25,86 | 25,31 | 25,44 | -1,01% | 922,00 |
| 17.07.2024 | 25,62 | 25,71 | 25,34 | 25,70 | -0,02% | 3.346,00 |
| 16.07.2024 | 25,50 | 25,72 | 25,46 | 25,71 | 0,35% | 2.917,00 |
| 15.07.2024 | 25,88 | 25,88 | 25,61 | 25,62 | -0,72% | 10.203,00 |
| 12.07.2024 | 25,38 | 25,93 | 25,22 | 25,80 | 2,18% | 3.282,00 |
| 11.07.2024 | 25,24 | 25,34 | 25,09 | 25,25 | 0,50% | 7.119,00 |
| 10.07.2024 | 25,22 | 25,27 | 24,96 | 25,13 | -0,51% | 4.716,00 |
| 09.07.2024 | 25,01 | 25,41 | 25,01 | 25,26 | 0,50% | 449,00 |
| 08.07.2024 | 25,62 | 25,62 | 25,03 | 25,13 | -1,89% | 6.670,00 |
| 05.07.2024 | 25,55 | 25,83 | 25,39 | 25,62 | -0,02% | 2.092,00 |
| 04.07.2024 | 25,68 | 25,73 | 25,55 | 25,62 | -0,14% | 4.765,00 |
| 03.07.2024 | 25,50 | 25,66 | 25,40 | 25,66 | 0,75% | 2.371,00 |
| 02.07.2024 | 25,46 | 25,50 | 25,25 | 25,47 | 0,35% | 2.624,00 |
| 01.07.2024 | 25,90 | 26,00 | 25,35 | 25,38 | -0,96% | 6.095,00 |
| 28.06.2024 | 25,62 | 25,68 | 25,40 | 25,62 | 0,12% | 3.036,00 |
| 27.06.2024 | 25,76 | 25,76 | 25,49 | 25,59 | -0,54% | 3.707,00 |
| 26.06.2024 | 25,72 | 25,87 | 25,47 | 25,73 | 0,41% | 7.612,00 |
| 25.06.2024 | 25,82 | 25,82 | 25,43 | 25,63 | -0,54% | 5.922,00 |
| 24.06.2024 | 26,14 | 26,18 | 25,24 | 25,77 | -1,64% | 33.972,00 |
| 21.06.2024 | 25,62 | 26,83 | 25,61 | 26,20 | 1,77% | 75.869,00 |
| 20.06.2024 | 25,48 | 25,79 | 25,48 | 25,74 | 0,74% | 5.937,00 |
| 19.06.2024 | 25,48 | 25,63 | 25,28 | 25,55 | -0,23% | 13.806,00 |
| 18.06.2024 | 25,46 | 25,63 | 25,21 | 25,61 | 1,23% | 1.088,00 |
| 17.06.2024 | 25,59 | 25,59 | 24,98 | 25,30 | 0,40% | 8.841,00 |
| 14.06.2024 | 25,49 | 25,50 | 25,11 | 25,20 | -1,25% | 2.027,00 |
| 13.06.2024 | 26,25 | 26,25 | 25,49 | 25,52 | -2,69% | 808,00 |
| 12.06.2024 | 25,48 | 26,30 | 25,48 | 26,23 | 3,64% | 5.331,00 |
| 11.06.2024 | 25,52 | 25,60 | 25,20 | 25,31 | -0,80% | 1.737,00 |
| 10.06.2024 | 25,25 | 25,65 | 25,17 | 25,51 | 1,35% | 5.292,00 |
| 07.06.2024 | 25,75 | 25,81 | 24,81 | 25,17 | -2,21% | 11.729,00 |
| 06.06.2024 | 25,57 | 25,83 | 25,57 | 25,74 | 0,86% | 1.517,00 |
| 05.06.2024 | 25,24 | 25,52 | 25,12 | 25,52 | 1,63% | 5.225,00 |
| 04.06.2024 | 25,06 | 25,15 | 24,82 | 25,11 | 0,22% | 1.603,00 |
| 03.06.2024 | 25,26 | 25,30 | 25,05 | 25,06 | 0,08% | 1.458,00 |
| 31.05.2024 | 24,67 | 25,07 | 24,55 | 25,04 | 1,52% | 1.511,00 |
| 30.05.2024 | 24,43 | 24,66 | 24,43 | 24,66 | 0,39% | 1.479,00 |
| 29.05.2024 | 24,77 | 24,77 | 24,44 | 24,57 | -1,33% | 2.364,00 |
| 28.05.2024 | 25,00 | 25,02 | 24,62 | 24,90 | 0,40% | 4.421,00 |
| 27.05.2024 | 24,61 | 24,93 | 24,61 | 24,80 | 0,34% | 3.809,00 |
| 24.05.2024 | 24,23 | 24,72 | 24,17 | 24,71 | 1,25% | 3.390,00 |
| 23.05.2024 | 24,76 | 24,76 | 24,41 | 24,41 | -0,57% | 944,00 |
| 22.05.2024 | 24,62 | 24,76 | 24,55 | 24,55 | -0,24% | 2.138,00 |
| 21.05.2024 | 24,62 | 24,73 | 24,42 | 24,61 | 1,13% | 2.084,00 |
| 20.05.2024 | 23,78 | 24,43 | 23,75 | 24,33 | 2,01% | 5.415,00 |
| 17.05.2024 | 23,92 | 23,92 | 23,65 | 23,85 | -0,73% | 4.081,00 |
| 16.05.2024 | 24,28 | 24,28 | 23,80 | 24,03 | -1,15% | 2.705,00 |
| 15.05.2024 | 24,19 | 24,32 | 24,04 | 24,31 | 0,73% | 5.887,00 |
| 14.05.2024 | 24,30 | 24,30 | 23,95 | 24,13 | -0,08% | 3.010,00 |
| 13.05.2024 | 24,28 | 24,28 | 23,98 | 24,15 | -0,39% | 2.056,00 |