34,483€
0,93%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 34,75 | 34,75 | 34,24 | 34,51 | 1,01% | 358,00 |
| 19.02.2026 | 35,03 | 35,03 | 34,17 | 34,17 | -2,39% | 717,00 |
| 18.02.2026 | 34,35 | 35,00 | 34,35 | 35,00 | 3,20% | 1.852,00 |
| 17.02.2026 | 34,13 | 34,13 | 33,86 | 33,92 | -0,63% | 1.998,00 |
| 16.02.2026 | 34,43 | 34,43 | 33,97 | 34,13 | 0,83% | 693,00 |
| 13.02.2026 | 34,00 | 34,00 | 33,58 | 33,85 | -0,88% | 1.838,00 |
| 12.02.2026 | 34,30 | 34,53 | 34,15 | 34,15 | -0,94% | 2.880,00 |
| 11.02.2026 | 34,33 | 34,53 | 34,28 | 34,48 | 0,07% | 6.528,00 |
| 10.02.2026 | 34,66 | 34,66 | 34,00 | 34,45 | 0,61% | 3.699,00 |
| 09.02.2026 | 33,80 | 34,24 | 33,80 | 34,24 | 0,12% | 470,00 |
| 06.02.2026 | 33,20 | 34,20 | 33,20 | 34,20 | 2,10% | 1.118,00 |
| 05.02.2026 | 33,55 | 33,65 | 33,50 | 33,50 | -0,61% | 143,00 |
| 04.02.2026 | 33,04 | 33,72 | 33,04 | 33,70 | 0,81% | 214,00 |
| 03.02.2026 | 33,27 | 33,45 | 33,20 | 33,43 | 1,13% | 3.594,00 |
| 02.02.2026 | 32,87 | 33,06 | 32,04 | 33,06 | 1,38% | 3.522,00 |
| 30.01.2026 | 32,29 | 32,62 | 32,21 | 32,61 | 0,35% | 1.510,00 |
| 29.01.2026 | 32,02 | 32,49 | 32,02 | 32,49 | 1,18% | 224,00 |
| 28.01.2026 | 32,14 | 32,53 | 32,11 | 32,11 | -0,70% | 879,00 |
| 27.01.2026 | 31,75 | 32,34 | 31,75 | 32,34 | 1,68% | 1.255,00 |
| 26.01.2026 | 32,54 | 32,54 | 31,80 | 31,80 | -2,11% | 3.469,00 |
| 23.01.2026 | 31,73 | 32,49 | 31,73 | 32,49 | 0,64% | 148,00 |
| 22.01.2026 | 33,20 | 33,20 | 31,99 | 32,28 | -0,68% | 5.279,00 |
| 21.01.2026 | 31,53 | 32,50 | 31,28 | 32,50 | 1,14% | 2.370,00 |
| 20.01.2026 | 30,97 | 32,14 | 30,85 | 32,14 | 2,24% | 2.552,00 |
| 19.01.2026 | 31,95 | 31,95 | 31,36 | 31,43 | -3,01% | 1.600,00 |
| 16.01.2026 | 32,71 | 32,71 | 32,30 | 32,41 | -0,35% | 494,00 |
| 15.01.2026 | 32,45 | 32,52 | 32,37 | 32,52 | 2,01% | 5.738,00 |
| 14.01.2026 | 31,92 | 31,95 | 31,88 | 31,88 | -1,15% | 105,00 |
| 13.01.2026 | 32,00 | 32,30 | 31,69 | 32,25 | 1,00% | 808,00 |
| 12.01.2026 | 31,84 | 31,93 | 31,77 | 31,93 | 1,04% | 121,00 |
| 09.01.2026 | 31,42 | 31,60 | 31,42 | 31,60 | 0,32% | 728,00 |
| 08.01.2026 | 31,46 | 31,51 | 31,46 | 31,50 | -0,41% | 302,00 |
| 07.01.2026 | 31,10 | 31,79 | 31,10 | 31,63 | 0,73% | 808,00 |
| 06.01.2026 | 31,16 | 31,40 | 30,96 | 31,40 | 1,29% | 1.049,00 |
| 05.01.2026 | 30,58 | 31,00 | 30,14 | 31,00 | 1,26% | 681,00 |
| 02.01.2026 | 30,18 | 30,77 | 30,18 | 30,62 | 0,20% | 1.397,00 |
| 30.12.2025 | 30,17 | 30,56 | 30,17 | 30,56 | -0,75% | 12,00 |
| 29.12.2025 | 30,56 | 30,79 | 30,20 | 30,79 | 2,28% | 1.015,00 |
| 23.12.2025 | 30,26 | 30,26 | 29,89 | 30,10 | 1,35% | 1.038,00 |
| 22.12.2025 | 29,59 | 29,90 | 29,59 | 29,70 | 0,52% | 27,00 |
| 19.12.2025 | 29,30 | 29,55 | 29,30 | 29,55 | 0,68% | - |
| 18.12.2025 | 29,07 | 29,35 | 29,07 | 29,35 | -0,53% | 184,00 |
| 17.12.2025 | 29,21 | 29,50 | 29,11 | 29,50 | -0,08% | 611,00 |
| 16.12.2025 | 29,39 | 29,53 | 29,39 | 29,53 | -0,59% | 335,00 |
| 15.12.2025 | 29,34 | 29,70 | 29,34 | 29,70 | 0,30% | 2,00 |
| 12.12.2025 | 29,32 | 29,69 | 29,32 | 29,61 | 0,00% | 1.358,00 |
| 11.12.2025 | 30,22 | 30,22 | 29,61 | 29,61 | -1,33% | 200,00 |
| 10.12.2025 | 28,98 | 30,12 | 28,98 | 30,01 | 1,66% | 3.120,00 |
| 09.12.2025 | 29,01 | 29,63 | 29,01 | 29,52 | 0,56% | 2.145,00 |
| 08.12.2025 | 29,99 | 29,99 | 29,36 | 29,36 | -0,42% | 857,00 |
| 05.12.2025 | 29,08 | 29,50 | 29,08 | 29,48 | 0,43% | 403,00 |
| 04.12.2025 | 29,07 | 29,38 | 29,07 | 29,36 | 0,81% | 210,00 |
| 03.12.2025 | 29,17 | 29,19 | 29,08 | 29,12 | -0,27% | 420,00 |
| 02.12.2025 | 28,90 | 29,20 | 28,90 | 29,20 | 0,26% | 2.175,00 |
| 01.12.2025 | 29,56 | 29,56 | 29,08 | 29,13 | -0,87% | 523,00 |
| 28.11.2025 | 29,26 | 29,44 | 29,26 | 29,38 | 0,02% | 430,00 |
| 27.11.2025 | 29,05 | 29,44 | 29,05 | 29,38 | 0,79% | 502,00 |
| 26.11.2025 | 29,05 | 29,16 | 29,05 | 29,15 | 0,85% | 417,00 |
| 25.11.2025 | 28,67 | 28,90 | 28,65 | 28,90 | 1,40% | 626,00 |
| 24.11.2025 | 28,45 | 28,85 | 28,45 | 28,50 | 0,02% | 1.439,00 |
| 21.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,31% | 330,00 |
| 20.11.2025 | 28,03 | 28,59 | 28,03 | 28,59 | 2,79% | 2,00 |
| 19.11.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -1,12% | - |
| 18.11.2025 | 27,72 | 28,20 | 27,72 | 28,13 | -2,22% | 31,00 |
| 17.11.2025 | 29,41 | 29,41 | 28,77 | 28,77 | -1,08% | 401,00 |
| 14.11.2025 | 28,99 | 29,08 | 28,82 | 29,08 | -1,34% | 5.832,00 |
| 13.11.2025 | 29,48 | 29,65 | 29,48 | 29,48 | 0,20% | 440,00 |
| 12.11.2025 | 29,15 | 29,45 | 29,15 | 29,42 | 1,43% | 67,00 |
| 11.11.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 1,93% | 835,00 |
| 10.11.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,98% | - |
| 07.11.2025 | 28,29 | 28,29 | 28,13 | 28,18 | -1,98% | 64,00 |
| 06.11.2025 | 28,67 | 28,80 | 28,67 | 28,75 | -0,54% | 773,00 |
| 05.11.2025 | 28,35 | 28,90 | 28,35 | 28,90 | 1,28% | 599,00 |
| 04.11.2025 | 28,82 | 28,82 | 28,27 | 28,54 | -2,99% | 2.293,00 |
| 03.11.2025 | 28,72 | 29,42 | 28,72 | 29,42 | 1,78% | 2.386,00 |
| 31.10.2025 | 28,80 | 28,99 | 28,80 | 28,90 | -0,22% | 45,00 |
| 30.10.2025 | 28,68 | 28,97 | 28,68 | 28,97 | 0,92% | 3,00 |
| 29.10.2025 | 28,70 | 29,07 | 28,70 | 28,70 | -0,76% | 60,00 |
| 28.10.2025 | 29,04 | 29,05 | 28,92 | 28,92 | -0,46% | 163,00 |
| 27.10.2025 | 28,81 | 29,12 | 28,81 | 29,06 | 0,61% | 2.010,00 |
| 24.10.2025 | 28,59 | 29,00 | 28,59 | 28,88 | 0,79% | 1.240,00 |
| 23.10.2025 | 28,41 | 28,70 | 28,41 | 28,66 | 0,63% | 1.050,00 |
| 22.10.2025 | 28,33 | 28,48 | 28,33 | 28,48 | 0,51% | 25,00 |
| 21.10.2025 | 28,30 | 28,40 | 28,30 | 28,33 | 0,73% | 331,00 |
| 20.10.2025 | 27,77 | 28,13 | 27,77 | 28,13 | 0,77% | 150,00 |
| 17.10.2025 | 27,59 | 27,91 | 27,45 | 27,91 | -0,57% | 1.265,00 |
| 16.10.2025 | 27,84 | 28,12 | 27,84 | 28,07 | 0,20% | 46,00 |
| 15.10.2025 | 27,60 | 28,02 | 27,60 | 28,02 | 1,52% | 78,00 |
| 14.10.2025 | 27,47 | 27,60 | 27,47 | 27,60 | -0,13% | 10,00 |
| 13.10.2025 | 27,94 | 27,94 | 27,58 | 27,63 | -0,25% | 1.721,00 |
| 10.10.2025 | 27,64 | 28,05 | 27,64 | 27,70 | -0,40% | 107,00 |
| 09.10.2025 | 28,06 | 28,06 | 27,81 | 27,81 | -0,38% | 1.007,00 |
| 08.10.2025 | 27,61 | 27,93 | 27,61 | 27,92 | -0,16% | 245,00 |
| 07.10.2025 | 28,00 | 28,00 | 27,81 | 27,96 | 0,00% | 2.403,00 |
| 06.10.2025 | 27,72 | 27,96 | 27,62 | 27,96 | 1,58% | 2.889,00 |
| 03.10.2025 | 27,49 | 27,57 | 27,49 | 27,53 | 0,60% | 12,00 |
| 02.10.2025 | 26,93 | 27,41 | 26,93 | 27,36 | 2,84% | 351,00 |
| 01.10.2025 | 26,47 | 27,11 | 26,47 | 26,61 | -1,02% | 321,00 |
| 30.09.2025 | 26,20 | 26,88 | 26,20 | 26,88 | 2,28% | 275,00 |
| 29.09.2025 | 26,11 | 26,46 | 26,11 | 26,28 | 0,55% | 820,00 |