37,580€
-0,29%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 37,69 | 37,88 | 37,39 | 37,51 | -0,48% | 13.718,00 |
| 27.08.2026 | 37,75 | 38,04 | 37,20 | 37,69 | 1,03% | 11.043,00 |
| 26.08.2026 | 37,99 | 38,02 | 37,30 | 37,31 | -1,74% | 7.947,00 |
| 25.08.2026 | 37,45 | 38,07 | 37,27 | 37,97 | 1,24% | 13.278,00 |
| 24.08.2026 | 37,80 | 37,80 | 37,11 | 37,50 | -0,99% | 14.826,00 |
| 21.08.2026 | 36,86 | 37,94 | 36,86 | 37,88 | 3,09% | 10.731,00 |
| 20.08.2026 | 37,73 | 37,76 | 36,72 | 36,74 | -2,35% | 14.499,00 |
| 19.08.2026 | 37,22 | 37,78 | 37,09 | 37,63 | 1,39% | 5.579,00 |
| 18.08.2026 | 37,52 | 37,57 | 37,07 | 37,11 | -1,07% | 8.405,00 |
| 17.08.2026 | 37,90 | 37,92 | 37,16 | 37,51 | -0,45% | 16.124,00 |
| 14.08.2026 | 38,17 | 38,63 | 37,36 | 37,68 | -1,28% | 11.169,00 |
| 13.08.2026 | 38,22 | 38,50 | 37,49 | 38,17 | 0,16% | 13.400,00 |
| 12.08.2026 | 38,42 | 38,44 | 37,86 | 38,11 | -0,10% | 5.529,00 |
| 11.08.2026 | 38,80 | 38,95 | 38,09 | 38,15 | -1,65% | 12.332,00 |
| 10.08.2026 | 38,80 | 38,80 | 38,40 | 38,79 | -0,41% | 23.946,00 |
| 07.08.2026 | 38,81 | 38,98 | 38,60 | 38,95 | 0,19% | 4.072,00 |
| 06.08.2026 | 38,80 | 39,00 | 38,54 | 38,88 | -0,27% | 5.632,00 |
| 05.08.2026 | 38,82 | 38,98 | 38,31 | 38,98 | 0,59% | 14.166,00 |
| 04.08.2026 | 38,37 | 38,85 | 37,99 | 38,75 | 1,19% | 11.531,00 |
| 03.08.2026 | 38,30 | 38,50 | 37,59 | 38,30 | 1,34% | 17.935,00 |
| 31.07.2026 | 37,80 | 37,86 | 37,30 | 37,79 | 1,80% | 5.214,00 |
| 30.07.2026 | 37,24 | 37,27 | 36,90 | 37,12 | -0,74% | 11.622,00 |
| 29.07.2026 | 37,00 | 37,64 | 36,76 | 37,40 | 0,56% | 16.429,00 |
| 28.07.2026 | 36,94 | 37,19 | 36,46 | 37,19 | 0,50% | 7.648,00 |
| 27.07.2026 | 36,81 | 37,23 | 36,69 | 37,00 | 2,03% | 18.087,00 |
| 24.07.2026 | 36,15 | 36,57 | 35,93 | 36,27 | 0,32% | 7.180,00 |
| 23.07.2026 | 36,35 | 36,35 | 35,69 | 36,15 | -0,77% | 9.426,00 |
| 22.07.2026 | 36,24 | 36,64 | 35,62 | 36,43 | 0,55% | 7.068,00 |
| 21.07.2026 | 36,06 | 36,33 | 35,54 | 36,23 | 0,72% | 7.150,00 |
| 20.07.2026 | 36,43 | 36,43 | 35,74 | 35,97 | -0,24% | 2.606,00 |
| 17.07.2026 | 35,30 | 36,41 | 35,30 | 36,06 | 1,02% | 7.521,00 |
| 16.07.2026 | 35,60 | 35,89 | 35,30 | 35,69 | -0,06% | 8.698,00 |
| 15.07.2026 | 36,12 | 36,12 | 35,37 | 35,71 | -0,82% | 4.133,00 |
| 14.07.2026 | 35,19 | 36,01 | 35,16 | 36,01 | 1,38% | 3.010,00 |
| 13.07.2026 | 35,45 | 35,81 | 35,34 | 35,52 | -1,20% | 3.929,00 |
| 10.07.2026 | 35,71 | 36,00 | 35,54 | 35,95 | 0,90% | 7.954,00 |
| 09.07.2026 | 35,88 | 36,29 | 35,37 | 35,63 | -1,14% | 9.490,00 |
| 08.07.2026 | 36,02 | 36,25 | 35,10 | 36,04 | -0,44% | 14.618,00 |
| 07.07.2026 | 36,86 | 37,77 | 35,96 | 36,20 | -2,36% | 27.250,00 |
| 06.07.2026 | 36,85 | 37,19 | 36,52 | 37,07 | 1,05% | 24.206,00 |
| 03.07.2026 | 36,70 | 36,91 | 36,44 | 36,69 | 0,66% | 2.180,00 |
| 02.07.2026 | 36,31 | 36,63 | 35,87 | 36,45 | 0,64% | 7.380,00 |
| 01.07.2026 | 36,56 | 36,56 | 35,91 | 36,22 | -0,66% | 4.390,00 |
| 30.06.2026 | 36,04 | 36,65 | 36,00 | 36,46 | 0,89% | 9.296,00 |
| 29.06.2026 | 35,54 | 36,14 | 35,45 | 36,14 | 1,43% | 3.854,00 |
| 26.06.2026 | 35,78 | 36,32 | 35,31 | 35,63 | -1,53% | 3.657,00 |
| 25.06.2026 | 35,50 | 36,18 | 35,50 | 36,18 | 2,13% | 9.720,00 |
| 24.06.2026 | 34,74 | 35,50 | 34,74 | 35,43 | 1,50% | 10.447,00 |
| 23.06.2026 | 35,50 | 35,50 | 34,20 | 34,90 | -2,49% | 10.373,00 |
| 22.06.2026 | 36,11 | 36,13 | 35,29 | 35,79 | -0,11% | 6.019,00 |
| 19.06.2026 | 35,59 | 35,89 | 35,43 | 35,83 | 0,08% | 1.544,00 |
| 18.06.2026 | 35,39 | 35,82 | 35,22 | 35,80 | 2,29% | 2.683,00 |
| 17.06.2026 | 35,22 | 35,64 | 35,00 | 35,00 | -0,57% | 3.600,00 |
| 16.06.2026 | 34,89 | 35,50 | 34,89 | 35,20 | -0,20% | 8.930,00 |
| 15.06.2026 | 35,40 | 35,69 | 34,50 | 35,27 | 0,90% | 6.831,00 |
| 12.06.2026 | 34,70 | 35,20 | 34,66 | 34,96 | -0,24% | 5.002,00 |
| 11.06.2026 | 34,25 | 35,04 | 34,25 | 35,04 | 2,37% | 10.061,00 |
| 10.06.2026 | 34,91 | 34,91 | 34,08 | 34,23 | -1,69% | 4.523,00 |
| 09.06.2026 | 34,88 | 35,13 | 34,53 | 34,82 | -0,20% | 4.745,00 |
| 08.06.2026 | 34,67 | 35,06 | 34,29 | 34,89 | -0,09% | 5.950,00 |
| 05.06.2026 | 35,27 | 35,28 | 34,63 | 34,92 | -0,74% | 5.411,00 |
| 04.06.2026 | 34,83 | 35,35 | 34,10 | 35,18 | 1,53% | 8.100,00 |
| 03.06.2026 | 35,36 | 35,36 | 34,65 | 34,65 | -1,97% | 3.960,00 |
| 02.06.2026 | 35,18 | 35,61 | 34,69 | 35,35 | 1,17% | 3.928,00 |
| 01.06.2026 | 35,73 | 35,76 | 34,90 | 34,94 | -1,09% | 6.987,00 |
| 29.05.2026 | 35,33 | 35,33 | 35,08 | 35,32 | 0,68% | 6.564,00 |
| 28.05.2026 | 35,39 | 35,39 | 34,80 | 35,08 | -1,65% | 10.768,00 |
| 27.05.2026 | 35,25 | 35,72 | 35,25 | 35,67 | 1,35% | 2.447,00 |
| 26.05.2026 | 35,45 | 35,60 | 35,20 | 35,20 | -1,52% | 23.676,00 |
| 25.05.2026 | 35,52 | 35,77 | 35,43 | 35,74 | 2,51% | 3.942,00 |
| 22.05.2026 | 34,99 | 35,12 | 34,76 | 34,87 | -0,30% | 3.865,00 |
| 21.05.2026 | 34,19 | 35,01 | 34,19 | 34,97 | 1,55% | 2.478,00 |
| 20.05.2026 | 33,70 | 34,52 | 33,57 | 34,44 | 1,83% | 2.803,00 |
| 19.05.2026 | 33,71 | 33,85 | 33,60 | 33,82 | 0,25% | 6.371,00 |
| 18.05.2026 | 33,04 | 33,73 | 32,82 | 33,73 | 1,18% | 3.898,00 |
| 15.05.2026 | 33,58 | 33,70 | 33,06 | 33,34 | -1,43% | 5.315,00 |
| 14.05.2026 | 33,71 | 33,90 | 33,52 | 33,82 | 0,45% | 949,00 |
| 13.05.2026 | 33,99 | 33,99 | 33,24 | 33,67 | -0,37% | 4.866,00 |
| 12.05.2026 | 34,32 | 34,32 | 33,44 | 33,80 | -1,79% | 7.030,00 |
| 11.05.2026 | 34,32 | 34,41 | 33,75 | 34,41 | 0,16% | 17.729,00 |
| 08.05.2026 | 34,55 | 34,62 | 33,77 | 34,36 | -1,05% | 6.496,00 |
| 07.05.2026 | 35,24 | 35,24 | 34,46 | 34,72 | -1,03% | 9.837,00 |
| 06.05.2026 | 34,65 | 35,24 | 34,50 | 35,08 | 2,13% | 19.907,00 |
| 05.05.2026 | 33,70 | 34,35 | 33,66 | 34,35 | 1,70% | 7.045,00 |
| 04.05.2026 | 34,88 | 35,00 | 33,50 | 33,78 | -3,38% | 11.464,00 |
| 30.04.2026 | 33,74 | 35,18 | 33,57 | 34,96 | 3,13% | 4.348,00 |
| 29.04.2026 | 34,55 | 34,55 | 33,76 | 33,90 | -1,40% | 5.065,00 |
| 28.04.2026 | 34,60 | 34,64 | 34,14 | 34,38 | -0,77% | 5.290,00 |
| 27.04.2026 | 34,72 | 35,00 | 34,39 | 34,64 | 0,03% | 15.445,00 |
| 24.04.2026 | 35,00 | 35,07 | 34,45 | 34,63 | -0,70% | 20.062,00 |
| 23.04.2026 | 35,69 | 35,69 | 34,66 | 34,88 | -2,00% | 5.441,00 |
| 22.04.2026 | 36,00 | 36,00 | 35,30 | 35,59 | 0,81% | 14.047,00 |
| 21.04.2026 | 35,71 | 36,29 | 35,21 | 35,30 | -0,84% | 5.615,00 |
| 20.04.2026 | 35,23 | 37,09 | 35,20 | 35,60 | 0,52% | 27.150,00 |
| 17.04.2026 | 34,76 | 35,94 | 34,69 | 35,42 | 2,34% | 40.236,00 |
| 16.04.2026 | 34,84 | 34,88 | 34,42 | 34,61 | -0,33% | 4.555,00 |
| 15.04.2026 | 34,80 | 34,86 | 34,60 | 34,72 | -0,49% | 7.538,00 |
| 14.04.2026 | 34,98 | 35,14 | 34,51 | 34,89 | 0,19% | 4.444,00 |
| 13.04.2026 | 34,34 | 34,99 | 33,79 | 34,83 | 1,28% | 4.540,00 |
| 10.04.2026 | 33,84 | 34,67 | 33,84 | 34,39 | 1,93% | 3.258,00 |