25,125€
-1,78%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 25,53 | 25,73 | 25,01 | 25,24 | -1,33% | 3.971,00 |
| 15.07.2025 | 25,69 | 25,86 | 25,58 | 25,58 | -0,18% | 2.764,00 |
| 14.07.2025 | 25,70 | 25,70 | 25,21 | 25,63 | -1,21% | 7.821,00 |
| 11.07.2025 | 26,45 | 26,45 | 25,83 | 25,94 | -1,98% | 7.101,00 |
| 10.07.2025 | 25,64 | 26,60 | 25,61 | 26,47 | 2,20% | 5.140,00 |
| 09.07.2025 | 25,51 | 25,90 | 25,38 | 25,90 | 1,19% | 5.929,00 |
| 08.07.2025 | 25,29 | 25,59 | 25,24 | 25,59 | 1,23% | 9.555,00 |
| 07.07.2025 | 25,13 | 25,37 | 24,94 | 25,28 | 1,61% | 10.766,00 |
| 04.07.2025 | 25,36 | 25,36 | 24,88 | 24,88 | -2,09% | 13.786,00 |
| 03.07.2025 | 25,10 | 25,57 | 25,05 | 25,41 | 1,52% | 2.815,00 |
| 02.07.2025 | 25,29 | 25,34 | 24,86 | 25,03 | -0,99% | 9.081,00 |
| 01.07.2025 | 25,20 | 25,34 | 24,75 | 25,28 | 0,72% | 5.271,00 |
| 30.06.2025 | 25,50 | 25,55 | 25,01 | 25,10 | -1,55% | 4.213,00 |
| 27.06.2025 | 24,96 | 25,51 | 24,96 | 25,50 | 1,94% | 4.510,00 |
| 26.06.2025 | 25,17 | 25,17 | 24,70 | 25,01 | 0,04% | 5.435,00 |
| 25.06.2025 | 25,11 | 25,37 | 25,00 | 25,00 | -0,44% | 3.514,00 |
| 24.06.2025 | 24,64 | 25,37 | 24,50 | 25,11 | 2,89% | 5.280,00 |
| 23.06.2025 | 24,90 | 24,91 | 24,29 | 24,41 | -1,99% | 5.772,00 |
| 20.06.2025 | 24,87 | 25,05 | 24,74 | 24,90 | 0,20% | 2.169,00 |
| 19.06.2025 | 24,81 | 24,92 | 24,69 | 24,85 | -0,36% | 4.132,00 |
| 18.06.2025 | 24,95 | 25,13 | 24,85 | 24,94 | 0,16% | 6.005,00 |
| 17.06.2025 | 25,22 | 25,28 | 24,90 | 24,90 | -1,41% | 2.471,00 |
| 16.06.2025 | 25,13 | 25,42 | 25,08 | 25,26 | 0,86% | 3.400,00 |
| 13.06.2025 | 25,24 | 25,37 | 24,92 | 25,04 | -1,20% | 22.363,00 |
| 12.06.2025 | 25,89 | 25,89 | 25,35 | 25,35 | -2,18% | 8.318,00 |
| 11.06.2025 | 25,90 | 26,10 | 25,82 | 25,91 | -0,48% | 6.576,00 |
| 10.06.2025 | 25,95 | 26,13 | 25,80 | 26,04 | 0,54% | 3.205,00 |
| 09.06.2025 | 25,61 | 26,14 | 25,61 | 25,90 | 0,47% | 4.435,00 |
| 06.06.2025 | 25,85 | 25,85 | 25,66 | 25,78 | 0,00% | 1.982,00 |
| 05.06.2025 | 25,89 | 26,14 | 25,60 | 25,78 | -0,10% | 8.050,00 |
| 04.06.2025 | 25,74 | 25,90 | 25,70 | 25,80 | 0,98% | 1.205,00 |
| 03.06.2025 | 25,63 | 25,74 | 25,31 | 25,55 | -0,23% | 7.297,00 |
| 02.06.2025 | 25,64 | 25,89 | 25,51 | 25,61 | -0,66% | 7.861,00 |
| 30.05.2025 | 26,14 | 26,14 | 25,72 | 25,78 | -0,67% | 4.972,00 |
| 29.05.2025 | 26,31 | 26,57 | 25,96 | 25,96 | -0,92% | 7.657,00 |
| 28.05.2025 | 26,13 | 26,30 | 25,78 | 26,20 | -0,23% | 5.527,00 |
| 27.05.2025 | 26,21 | 26,39 | 25,80 | 26,26 | -0,23% | 7.674,00 |
| 26.05.2025 | 26,22 | 26,36 | 25,70 | 26,32 | 1,25% | 7.435,00 |
| 23.05.2025 | 26,23 | 26,29 | 25,55 | 25,99 | -1,10% | 4.927,00 |
| 22.05.2025 | 26,61 | 26,70 | 25,91 | 26,28 | -1,20% | 6.521,00 |
| 21.05.2025 | 27,43 | 27,43 | 26,60 | 26,60 | -3,08% | 4.058,00 |
| 20.05.2025 | 27,07 | 27,45 | 27,00 | 27,45 | 0,79% | 4.650,00 |
| 19.05.2025 | 27,06 | 27,26 | 26,56 | 27,23 | 0,83% | 2.568,00 |
| 16.05.2025 | 27,28 | 27,34 | 26,80 | 27,01 | -1,03% | 2.730,00 |
| 15.05.2025 | 26,86 | 27,43 | 26,57 | 27,29 | 0,92% | 4.584,00 |
| 14.05.2025 | 27,22 | 27,54 | 26,78 | 27,04 | -0,77% | 7.589,00 |
| 13.05.2025 | 27,26 | 27,26 | 26,88 | 27,25 | -1,05% | 11.452,00 |
| 12.05.2025 | 26,12 | 27,54 | 26,01 | 27,54 | 5,74% | 16.368,00 |
| 09.05.2025 | 26,29 | 26,75 | 25,94 | 26,04 | -1,33% | 16.234,00 |
| 08.05.2025 | 26,10 | 26,39 | 25,92 | 26,39 | -1,01% | 5.818,00 |
| 07.05.2025 | 26,24 | 26,80 | 25,83 | 26,66 | 1,93% | 7.771,00 |
| 06.05.2025 | 26,52 | 26,52 | 26,00 | 26,16 | -1,60% | 6.258,00 |
| 05.05.2025 | 26,38 | 26,62 | 26,25 | 26,58 | 0,38% | 2.685,00 |
| 02.05.2025 | 26,00 | 26,70 | 26,00 | 26,48 | 3,04% | 9.756,00 |
| 30.04.2025 | 25,86 | 26,20 | 25,36 | 25,70 | 0,57% | 12.233,00 |
| 29.04.2025 | 26,16 | 26,64 | 25,51 | 25,56 | -2,20% | 7.996,00 |
| 28.04.2025 | 26,20 | 26,32 | 25,95 | 26,13 | -0,68% | 13.244,00 |
| 25.04.2025 | 26,05 | 26,36 | 25,90 | 26,31 | 1,17% | 12.553,00 |
| 24.04.2025 | 25,96 | 26,01 | 25,55 | 26,01 | 0,78% | 3.006,00 |
| 23.04.2025 | 26,85 | 27,50 | 25,68 | 25,81 | -2,25% | 14.147,00 |
| 22.04.2025 | 25,57 | 27,49 | 25,15 | 26,40 | 3,15% | 14.483,00 |
| 17.04.2025 | 24,92 | 25,82 | 24,80 | 25,60 | 3,83% | 5.160,00 |
| 16.04.2025 | 24,92 | 24,94 | 24,59 | 24,65 | -2,53% | 8.446,00 |
| 15.04.2025 | 25,05 | 25,43 | 24,94 | 25,29 | 0,64% | 11.390,00 |
| 14.04.2025 | 25,08 | 25,44 | 24,69 | 25,13 | 0,52% | 11.124,00 |
| 11.04.2025 | 25,33 | 25,58 | 23,79 | 25,00 | -0,75% | 11.440,00 |
| 10.04.2025 | 25,98 | 27,00 | 24,50 | 25,19 | -3,26% | 18.907,00 |
| 09.04.2025 | 23,80 | 26,15 | 22,44 | 26,04 | 6,46% | 58.027,00 |
| 08.04.2025 | 24,26 | 25,20 | 23,93 | 24,46 | 3,42% | 23.756,00 |
| 07.04.2025 | 24,69 | 24,92 | 21,67 | 23,65 | -7,25% | 51.381,00 |
| 04.04.2025 | 26,16 | 26,19 | 24,45 | 25,50 | -2,52% | 38.318,00 |
| 03.04.2025 | 27,01 | 27,12 | 26,10 | 26,16 | -4,80% | 12.695,00 |
| 02.04.2025 | 27,98 | 27,98 | 26,97 | 27,48 | -1,61% | 5.004,00 |
| 01.04.2025 | 27,60 | 27,93 | 27,60 | 27,93 | 0,70% | 2.865,00 |
| 31.03.2025 | 27,91 | 27,92 | 27,44 | 27,74 | -0,96% | 9.930,00 |
| 28.03.2025 | 28,51 | 28,59 | 27,96 | 28,01 | -2,46% | 6.161,00 |
| 27.03.2025 | 28,52 | 28,71 | 28,18 | 28,71 | 0,35% | 3.883,00 |
| 26.03.2025 | 28,94 | 29,10 | 28,50 | 28,61 | -1,41% | 4.158,00 |
| 25.03.2025 | 28,68 | 29,02 | 28,30 | 29,02 | 1,10% | 3.463,00 |
| 24.03.2025 | 28,61 | 28,71 | 28,13 | 28,71 | 1,38% | 9.631,00 |
| 21.03.2025 | 28,47 | 28,47 | 28,24 | 28,32 | -0,35% | 1.433,00 |
| 20.03.2025 | 28,79 | 28,79 | 28,29 | 28,42 | -1,49% | 6.264,00 |
| 19.03.2025 | 28,41 | 28,89 | 28,04 | 28,85 | 1,60% | 4.046,00 |
| 18.03.2025 | 28,17 | 28,39 | 28,00 | 28,39 | 0,89% | 4.395,00 |
| 17.03.2025 | 28,60 | 28,60 | 27,90 | 28,14 | -0,50% | 16.540,00 |
| 14.03.2025 | 27,69 | 28,28 | 27,52 | 28,28 | 2,58% | 5.068,00 |
| 13.03.2025 | 28,04 | 28,04 | 27,42 | 27,57 | -1,54% | 7.190,00 |
| 12.03.2025 | 27,86 | 28,85 | 27,54 | 28,00 | 0,14% | 6.915,00 |
| 11.03.2025 | 27,90 | 28,39 | 27,58 | 27,96 | 0,90% | 10.031,00 |
| 10.03.2025 | 28,88 | 28,97 | 27,61 | 27,71 | -3,80% | 19.357,00 |
| 07.03.2025 | 28,57 | 29,02 | 28,15 | 28,81 | 0,24% | 12.998,00 |
| 06.03.2025 | 29,04 | 29,04 | 28,14 | 28,74 | -0,29% | 13.025,00 |
| 05.03.2025 | 28,78 | 28,85 | 28,44 | 28,82 | -0,05% | 5.370,00 |
| 04.03.2025 | 29,50 | 29,50 | 27,94 | 28,84 | -1,75% | 12.000,00 |
| 03.03.2025 | 28,94 | 29,50 | 28,71 | 29,35 | 2,35% | 9.779,00 |
| 28.02.2025 | 28,44 | 28,77 | 28,41 | 28,68 | 0,09% | 5.688,00 |
| 27.02.2025 | 29,20 | 29,20 | 28,65 | 28,65 | -1,05% | 6.062,00 |
| 26.02.2025 | 28,99 | 29,21 | 28,81 | 28,96 | 0,35% | 10.130,00 |
| 25.02.2025 | 28,44 | 28,86 | 28,44 | 28,86 | 1,10% | 5.721,00 |
| 24.02.2025 | 29,60 | 29,61 | 28,52 | 28,54 | -2,49% | 10.234,00 |