24,285€
-1,40%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,43 | 25,20 | 23,69 | 23,97 | -2,70% | 105,00 |
| 10.04.2025 | 25,42 | 25,42 | 24,63 | 24,63 | 5,71% | 320,00 |
| 09.04.2025 | 23,70 | 23,70 | 23,30 | 23,30 | -4,90% | 75,00 |
| 08.04.2025 | 24,02 | 24,50 | 24,02 | 24,50 | 4,12% | 60,00 |
| 07.04.2025 | 23,53 | 23,53 | 23,53 | 23,53 | -9,53% | 400,00 |
| 04.04.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -1,81% | - |
| 03.04.2025 | 26,49 | 26,49 | 26,49 | 26,49 | -4,33% | - |
| 02.04.2025 | 27,69 | 27,69 | 27,69 | 27,69 | 0,58% | - |
| 01.04.2025 | 27,31 | 27,53 | 27,31 | 27,53 | -0,25% | - |
| 31.03.2025 | 28,25 | 28,25 | 27,55 | 27,60 | -2,61% | 380,00 |
| 28.03.2025 | 28,33 | 28,34 | 28,33 | 28,34 | 0,82% | 5,00 |
| 27.03.2025 | 28,11 | 28,11 | 28,11 | 28,11 | -0,74% | - |
| 26.03.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 0,32% | - |
| 25.03.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 0,43% | - |
| 24.03.2025 | 28,11 | 28,11 | 28,11 | 28,11 | -0,78% | - |
| 21.03.2025 | 28,31 | 28,33 | 28,31 | 28,33 | 0,39% | 3,00 |
| 20.03.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 1,15% | - |
| 19.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -2,14% | - |
| 18.03.2025 | 27,81 | 28,51 | 27,81 | 28,51 | 1,64% | 5,00 |
| 17.03.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 2,07% | 30,00 |
| 14.03.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,07% | - |
| 13.03.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,07% | - |
| 12.03.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,51% | - |
| 11.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,14% | - |
| 10.03.2025 | 28,17 | 28,17 | 27,94 | 27,94 | -1,24% | 180,00 |
| 07.03.2025 | 28,29 | 28,29 | 28,29 | 28,29 | -2,01% | - |
| 06.03.2025 | 28,49 | 28,87 | 28,49 | 28,87 | 2,23% | 5,00 |
| 05.03.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -3,16% | - |
| 04.03.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 2,53% | - |
| 03.03.2025 | 28,54 | 28,54 | 28,44 | 28,44 | -0,21% | 50,00 |
| 28.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | - |
| 27.02.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,55% | - |
| 26.02.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -0,39% | - |
| 25.02.2025 | 28,37 | 28,57 | 28,37 | 28,57 | -3,15% | 91,00 |
| 24.02.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 3,47% | 148,00 |
| 21.02.2025 | 28,51 | 28,51 | 28,51 | 28,51 | 0,28% | - |
| 20.02.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -0,63% | - |
| 19.02.2025 | 28,78 | 28,78 | 28,61 | 28,61 | -0,03% | 200,00 |
| 18.02.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 1,67% | - |
| 17.02.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,60% | - |
| 14.02.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 1,51% | - |
| 13.02.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,10% | - |
| 12.02.2025 | 27,74 | 28,21 | 27,74 | 28,21 | 1,40% | 1.830,00 |
| 11.02.2025 | 27,85 | 27,85 | 27,82 | 27,82 | -1,14% | 443,00 |
| 10.02.2025 | 27,31 | 28,14 | 27,31 | 28,14 | 2,33% | 17,00 |
| 07.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,29% | - |
| 06.02.2025 | 27,10 | 27,58 | 27,10 | 27,58 | 3,10% | 2,00 |
| 05.02.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,30% | - |
| 04.02.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -1,19% | - |
| 03.02.2025 | 26,99 | 26,99 | 26,99 | 26,99 | -1,46% | 170,00 |
| 31.01.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,70% | - |
| 30.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 29.01.2025 | 27,08 | 27,60 | 27,08 | 27,60 | 2,72% | 230,00 |
| 28.01.2025 | 26,87 | 26,87 | 26,87 | 26,87 | -1,39% | - |
| 27.01.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,16% | - |
| 24.01.2025 | 27,25 | 27,57 | 27,25 | 27,57 | 0,36% | 44,00 |
| 23.01.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,44% | - |
| 22.01.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 1,11% | - |
| 21.01.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,60% | - |
| 20.01.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 1,86% | - |
| 17.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,80% | - |
| 16.01.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 1,87% | - |
| 15.01.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,19% | - |
| 14.01.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -0,93% | - |
| 13.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,27% | - |
| 10.01.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,00% | - |
| 09.01.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,93% | - |
| 08.01.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,81% | - |
| 07.01.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -1,82% | - |
| 06.01.2025 | 25,80 | 26,42 | 25,80 | 26,42 | 2,48% | 20,00 |
| 03.01.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 1,62% | - |
| 02.01.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,04% | - |
| 30.12.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,98% | - |
| 27.12.2024 | 25,09 | 25,63 | 25,09 | 25,63 | 2,07% | 20,00 |
| 23.12.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -0,48% | 21,00 |
| 20.12.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -1,18% | - |
| 19.12.2024 | 25,56 | 25,56 | 25,53 | 25,53 | -0,66% | 20,00 |
| 18.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,31% | 200,00 |
| 17.12.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,16% | - |
| 16.12.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -0,20% | - |
| 13.12.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -1,04% | - |
| 12.12.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,29% | 75,00 |
| 11.12.2024 | 26,05 | 26,05 | 25,57 | 25,57 | -2,14% | 250,00 |
| 10.12.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -1,32% | - |
| 09.12.2024 | 26,54 | 26,54 | 26,48 | 26,48 | 0,61% | 250,00 |
| 06.12.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,87% | - |
| 05.12.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,04% | 35,00 |
| 04.12.2024 | 26,33 | 26,56 | 26,32 | 26,56 | 0,95% | 265,00 |
| 03.12.2024 | 26,11 | 26,31 | 26,11 | 26,31 | 2,37% | 40,00 |
| 02.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,55% | 2.000,00 |
| 29.11.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -0,85% | - |
| 28.11.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -1,07% | 120,00 |
| 27.11.2024 | 25,47 | 26,06 | 25,47 | 26,06 | 1,80% | 10,00 |
| 26.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,62% | - |
| 25.11.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 1,90% | - |
| 22.11.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,56% | - |
| 21.11.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -1,33% | - |
| 20.11.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,20% | - |
| 19.11.2024 | 25,52 | 25,52 | 25,43 | 25,43 | -0,47% | 115,00 |
| 18.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -0,35% | - |