Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 32,33 | 32,33 | 31,53 | 32,07 | -3,75% | 1.217,00 |
| 06.03.2026 | 33,32 | 33,32 | 33,32 | 33,32 | -2,00% | - |
| 05.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,31% | 88,00 |
| 04.03.2026 | 32,91 | 32,91 | 32,91 | 32,91 | -1,47% | - |
| 03.03.2026 | 33,23 | 33,40 | 33,23 | 33,40 | -0,65% | 200,00 |
| 02.03.2026 | 33,62 | 33,62 | 33,62 | 33,62 | -2,92% | - |
| 27.02.2026 | 34,63 | 34,63 | 34,63 | 34,63 | -1,84% | - |
| 26.02.2026 | 34,48 | 35,28 | 34,48 | 35,28 | 2,65% | 200,00 |
| 25.02.2026 | 34,37 | 34,37 | 34,37 | 34,37 | 1,30% | - |
| 24.02.2026 | 33,93 | 33,93 | 33,93 | 33,93 | -0,09% | - |
| 23.02.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 1,46% | - |
| 20.02.2026 | 33,47 | 33,47 | 33,47 | 33,47 | -0,59% | - |
| 19.02.2026 | 33,67 | 33,67 | 33,67 | 33,67 | 1,02% | - |
| 18.02.2026 | 33,33 | 33,33 | 33,33 | 33,33 | 0,21% | - |
| 17.02.2026 | 33,12 | 33,26 | 33,12 | 33,26 | 0,79% | - |
| 16.02.2026 | 33,11 | 33,11 | 33,00 | 33,00 | -1,05% | - |
| 13.02.2026 | 33,35 | 33,35 | 33,35 | 33,35 | -1,62% | 50,00 |
| 12.02.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,67% | - |
| 11.02.2026 | 34,13 | 34,13 | 34,13 | 34,13 | 1,10% | - |
| 10.02.2026 | 33,76 | 33,76 | 33,76 | 33,76 | 0,66% | - |
| 09.02.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 2,01% | - |
| 06.02.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,21% | - |
| 05.02.2026 | 33,21 | 33,21 | 32,81 | 32,81 | -0,30% | 700,00 |
| 04.02.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 0,43% | - |
| 03.02.2026 | 32,77 | 32,77 | 32,77 | 32,77 | -0,67% | - |
| 02.02.2026 | 31,70 | 32,99 | 31,70 | 32,99 | 2,90% | 200,00 |
| 30.01.2026 | 32,03 | 32,06 | 32,03 | 32,06 | 0,34% | - |
| 29.01.2026 | 31,95 | 31,95 | 31,95 | 31,95 | -0,16% | - |
| 28.01.2026 | 32,05 | 32,05 | 32,00 | 32,00 | -1,54% | 100,00 |
| 27.01.2026 | 31,58 | 32,50 | 31,58 | 32,50 | 2,14% | 91,00 |
| 26.01.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 0,54% | - |
| 23.01.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 0,70% | - |
| 22.01.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 1,72% | - |
| 21.01.2026 | 31,43 | 31,43 | 30,90 | 30,90 | 1,64% | 170,00 |
| 20.01.2026 | 30,95 | 30,95 | 30,40 | 30,40 | -7,49% | 210,00 |
| 19.01.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 2,69% | 200,00 |
| 16.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 15.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,80% | - |
| 14.01.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 2,78% | 20,00 |
| 13.01.2026 | 31,31 | 31,31 | 31,31 | 31,31 | 0,51% | - |
| 12.01.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -2,23% | - |
| 09.01.2026 | 30,78 | 31,86 | 30,78 | 31,86 | 3,37% | 220,00 |
| 08.01.2026 | 30,93 | 30,93 | 30,82 | 30,82 | -2,87% | - |
| 07.01.2026 | 30,60 | 31,73 | 30,60 | 31,73 | 2,35% | 21,00 |
| 06.01.2026 | 30,13 | 31,00 | 30,13 | 31,00 | 1,27% | 384,00 |
| 05.01.2026 | 29,74 | 30,61 | 29,62 | 30,61 | 0,20% | 120,00 |
| 02.01.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 1,63% | 167,00 |
| 30.12.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -1,18% | - |
| 29.12.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 0,00% | 330,00 |
| 23.12.2025 | 29,54 | 30,42 | 29,54 | 30,42 | 3,26% | 700,00 |
| 22.12.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -0,77% | - |
| 19.12.2025 | 29,18 | 29,83 | 29,18 | 29,69 | 2,59% | 364,00 |
| 18.12.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -0,69% | - |
| 17.12.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -0,34% | - |
| 16.12.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -0,14% | - |
| 15.12.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,14% | - |
| 12.12.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -1,08% | - |
| 11.12.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 2,18% | - |
| 10.12.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -0,24% | - |
| 09.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,89% | - |
| 08.12.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 1,04% | - |
| 05.12.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,28% | - |
| 04.12.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,31% | - |
| 03.12.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -0,24% | - |
| 02.12.2025 | 28,72 | 29,04 | 28,72 | 29,04 | 1,79% | 175,00 |
| 01.12.2025 | 29,02 | 29,02 | 28,53 | 28,53 | -2,03% | 170,00 |
| 28.11.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,94% | - |
| 27.11.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 0,21% | - |
| 26.11.2025 | 28,79 | 28,79 | 28,79 | 28,79 | -1,00% | - |
| 25.11.2025 | 28,49 | 29,08 | 28,49 | 29,08 | 1,71% | 20,00 |
| 24.11.2025 | 28,59 | 28,59 | 28,59 | 28,59 | 1,56% | 35,00 |
| 21.11.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,97% | - |
| 20.11.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,22% | - |
| 19.11.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,97% | - |
| 18.11.2025 | 27,47 | 28,38 | 27,47 | 28,38 | -2,47% | 16,00 |
| 17.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 2,07% | 33,00 |
| 14.11.2025 | 29,02 | 29,28 | 28,51 | 28,51 | -2,40% | 79,00 |
| 13.11.2025 | 29,21 | 29,21 | 29,21 | 29,21 | 0,83% | - |
| 12.11.2025 | 28,97 | 28,97 | 28,97 | 28,97 | 1,86% | - |
| 11.11.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 0,11% | - |
| 10.11.2025 | 28,56 | 28,56 | 28,41 | 28,41 | 0,92% | 177,00 |
| 07.11.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,23% | - |
| 06.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,92% | - |
| 05.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,82% | - |
| 04.11.2025 | 28,18 | 28,18 | 28,01 | 28,01 | -3,21% | - |
| 03.11.2025 | 28,49 | 28,94 | 28,49 | 28,94 | 0,59% | 14,00 |
| 31.10.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 0,49% | - |
| 30.10.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -0,45% | - |
| 29.10.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 0,07% | - |
| 28.10.2025 | 28,81 | 28,81 | 28,74 | 28,74 | -2,41% | - |
| 27.10.2025 | 28,83 | 29,45 | 28,83 | 29,45 | 3,08% | 600,00 |
| 24.10.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 0,85% | - |
| 23.10.2025 | 28,33 | 28,33 | 28,33 | 28,33 | 0,50% | - |
| 22.10.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 0,04% | - |
| 21.10.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,55% | - |
| 20.10.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -0,25% | - |
| 17.10.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,18% | - |
| 16.10.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,07% | - |
| 15.10.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 1,72% | - |
| 14.10.2025 | 27,43 | 27,43 | 27,28 | 27,28 | -1,23% | 260,00 |