37,488€
0,49%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 37,40 | 37,87 | 37,03 | 37,57 | 0,71% | 444,00 |
| 27.08.2026 | 37,73 | 37,73 | 37,31 | 37,31 | -0,52% | 7.039,00 |
| 26.08.2026 | 37,26 | 37,66 | 37,26 | 37,50 | -0,03% | 1.522,00 |
| 25.08.2026 | 36,88 | 37,52 | 36,88 | 37,51 | 0,70% | 821,00 |
| 24.08.2026 | 37,70 | 37,70 | 37,14 | 37,25 | -0,69% | 1.532,00 |
| 21.08.2026 | 37,43 | 37,51 | 37,10 | 37,51 | 1,11% | 650,00 |
| 20.08.2026 | 37,50 | 37,50 | 36,99 | 37,10 | -0,80% | 494,00 |
| 19.08.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 131,00 |
| 18.08.2026 | 37,65 | 37,65 | 37,07 | 37,40 | 0,11% | 2.241,00 |
| 17.08.2026 | 37,80 | 37,80 | 37,32 | 37,36 | -0,77% | 1.103,00 |
| 14.08.2026 | 37,24 | 37,67 | 37,24 | 37,65 | -0,46% | 49,00 |
| 13.08.2026 | 37,47 | 38,01 | 37,47 | 37,83 | -0,53% | 89,00 |
| 12.08.2026 | 37,77 | 38,03 | 37,77 | 38,03 | -1,03% | 5,00 |
| 11.08.2026 | 38,21 | 38,50 | 38,21 | 38,42 | -0,34% | 101,00 |
| 10.08.2026 | 39,04 | 39,04 | 38,49 | 38,55 | -1,07% | 538,00 |
| 07.08.2026 | 38,71 | 38,97 | 38,71 | 38,97 | 0,30% | 624,00 |
| 06.08.2026 | 38,68 | 39,00 | 38,68 | 38,85 | 0,28% | 416,00 |
| 05.08.2026 | 38,89 | 38,89 | 38,33 | 38,74 | -0,74% | 289,00 |
| 04.08.2026 | 38,16 | 39,03 | 38,14 | 39,03 | 1,64% | 365,00 |
| 03.08.2026 | 38,18 | 38,40 | 37,59 | 38,40 | 2,10% | 2.253,00 |
| 31.07.2026 | 37,20 | 37,67 | 37,20 | 37,61 | 1,32% | 797,00 |
| 30.07.2026 | 36,42 | 37,12 | 36,42 | 37,12 | -0,08% | 23,00 |
| 29.07.2026 | 36,57 | 37,17 | 36,57 | 37,15 | 0,13% | 213,00 |
| 28.07.2026 | 36,40 | 37,10 | 36,40 | 37,10 | 0,27% | 2.982,00 |
| 27.07.2026 | 36,22 | 37,21 | 36,22 | 37,00 | 1,26% | 378,00 |
| 24.07.2026 | 36,11 | 36,54 | 36,11 | 36,54 | 2,11% | 129,00 |
| 23.07.2026 | 35,98 | 36,12 | 35,79 | 35,79 | -2,96% | 81,00 |
| 22.07.2026 | 35,62 | 36,88 | 35,62 | 36,88 | 4,61% | 2.913,00 |
| 21.07.2026 | 35,64 | 35,64 | 35,25 | 35,25 | -1,74% | 180,00 |
| 20.07.2026 | 36,32 | 36,32 | 35,88 | 35,88 | 0,32% | 305,00 |
| 17.07.2026 | 35,09 | 35,76 | 35,09 | 35,76 | 0,46% | 1.552,00 |
| 16.07.2026 | 35,70 | 35,70 | 35,55 | 35,60 | -0,04% | 1.045,00 |
| 15.07.2026 | 35,43 | 35,69 | 35,43 | 35,61 | 0,54% | 780,00 |
| 14.07.2026 | 35,25 | 35,42 | 35,13 | 35,42 | 0,25% | 23,00 |
| 13.07.2026 | 35,33 | 35,53 | 35,33 | 35,33 | -1,56% | 245,00 |
| 10.07.2026 | 35,61 | 35,97 | 35,61 | 35,89 | 1,23% | 485,00 |
| 09.07.2026 | 35,59 | 35,59 | 35,37 | 35,46 | -0,31% | 471,00 |
| 08.07.2026 | 36,00 | 36,39 | 35,16 | 35,57 | -2,15% | 626,00 |
| 07.07.2026 | 36,99 | 36,99 | 36,10 | 36,35 | -0,79% | 790,00 |
| 06.07.2026 | 37,15 | 37,15 | 36,54 | 36,64 | 1,03% | 1.340,00 |
| 03.07.2026 | 36,75 | 36,83 | 36,26 | 36,26 | -0,38% | 2.020,00 |
| 02.07.2026 | 36,44 | 36,51 | 35,92 | 36,40 | 1,11% | 4.795,00 |
| 01.07.2026 | 36,66 | 36,66 | 36,00 | 36,00 | -0,89% | 152,00 |
| 30.06.2026 | 36,16 | 36,41 | 36,07 | 36,33 | 0,90% | 1.050,00 |
| 29.06.2026 | 35,95 | 36,00 | 35,57 | 36,00 | 1,45% | 618,00 |
| 26.06.2026 | 35,54 | 35,75 | 35,42 | 35,49 | -1,36% | 1.322,00 |
| 25.06.2026 | 35,60 | 35,98 | 35,60 | 35,98 | 1,47% | 403,00 |
| 24.06.2026 | 34,74 | 35,46 | 34,74 | 35,46 | 0,80% | 1.308,00 |
| 23.06.2026 | 35,40 | 35,40 | 35,18 | 35,18 | -1,70% | 624,00 |
| 22.06.2026 | 35,90 | 35,90 | 35,34 | 35,79 | 1,35% | 1.672,00 |
| 19.06.2026 | 35,25 | 35,31 | 35,25 | 35,31 | -0,25% | 30,00 |
| 18.06.2026 | 35,30 | 35,71 | 35,30 | 35,40 | 0,34% | 1.610,00 |
| 17.06.2026 | 34,97 | 35,28 | 34,97 | 35,28 | 0,09% | 66,00 |
| 16.06.2026 | 34,95 | 35,41 | 34,95 | 35,25 | 0,18% | 189,00 |
| 15.06.2026 | 35,24 | 35,43 | 35,19 | 35,19 | -0,28% | 2.729,00 |
| 12.06.2026 | 34,89 | 35,29 | 34,00 | 35,29 | 2,53% | 833,00 |
| 11.06.2026 | 34,28 | 34,42 | 34,28 | 34,42 | 0,98% | 68,00 |
| 10.06.2026 | 34,61 | 34,62 | 34,05 | 34,08 | -3,02% | 577,00 |
| 09.06.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,73% | - |
| 08.06.2026 | 34,41 | 34,89 | 34,41 | 34,89 | -0,11% | 1.317,00 |
| 05.06.2026 | 34,60 | 35,00 | 34,60 | 34,93 | -0,36% | 149,00 |
| 04.06.2026 | 34,88 | 35,06 | 34,88 | 35,05 | 0,89% | 522,00 |
| 03.06.2026 | 34,90 | 35,04 | 34,74 | 34,74 | -3,15% | 1.336,00 |
| 02.06.2026 | 34,77 | 35,87 | 34,77 | 35,87 | 2,74% | 78,00 |
| 01.06.2026 | 35,70 | 35,70 | 34,92 | 34,92 | -0,73% | 2.366,00 |
| 29.05.2026 | 34,76 | 35,17 | 34,76 | 35,17 | 0,16% | 251,00 |
| 28.05.2026 | 35,08 | 35,17 | 34,80 | 35,12 | -1,08% | 1.015,00 |
| 27.05.2026 | 35,03 | 35,69 | 35,03 | 35,50 | 0,58% | 7,00 |
| 26.05.2026 | 35,39 | 35,44 | 35,30 | 35,30 | -1,96% | 401,00 |
| 25.05.2026 | 35,10 | 36,00 | 35,10 | 36,00 | 2,71% | 66,00 |
| 22.05.2026 | 34,37 | 35,05 | 34,37 | 35,05 | 1,92% | 4,00 |
| 21.05.2026 | 33,83 | 34,39 | 33,83 | 34,39 | 1,18% | 3,00 |
| 20.05.2026 | 33,50 | 33,99 | 33,50 | 33,99 | 0,43% | 2,00 |
| 19.05.2026 | 33,50 | 33,85 | 33,50 | 33,85 | 1,03% | 744,00 |
| 18.05.2026 | 32,85 | 33,64 | 32,85 | 33,50 | 0,60% | 5.226,00 |
| 15.05.2026 | 33,61 | 33,61 | 33,15 | 33,30 | -2,50% | 1.013,00 |
| 14.05.2026 | 33,22 | 34,16 | 33,22 | 34,16 | 2,03% | 3,00 |
| 13.05.2026 | 33,57 | 33,57 | 33,46 | 33,48 | -1,83% | 72,00 |
| 11.05.2026 | 33,79 | 34,10 | 33,79 | 34,10 | 0,35% | 720,00 |
| 08.05.2026 | 34,10 | 34,10 | 33,82 | 33,98 | -2,36% | 478,00 |
| 07.05.2026 | 35,29 | 35,29 | 34,80 | 34,80 | -0,03% | 92,00 |
| 06.05.2026 | 34,28 | 35,19 | 34,28 | 34,81 | 1,98% | 69,00 |
| 05.05.2026 | 33,50 | 34,23 | 33,50 | 34,14 | 0,59% | 21,00 |
| 04.05.2026 | 35,01 | 35,01 | 33,94 | 33,94 | -2,65% | 177,00 |
| 30.04.2026 | 33,61 | 35,03 | 33,61 | 34,86 | 1,87% | 423,00 |
| 29.04.2026 | 34,03 | 34,22 | 34,03 | 34,22 | -0,26% | 250,00 |
| 28.04.2026 | 34,04 | 34,56 | 34,04 | 34,31 | -0,58% | 787,00 |
| 27.04.2026 | 34,80 | 34,80 | 34,43 | 34,51 | -0,26% | 867,00 |
| 24.04.2026 | 34,85 | 34,85 | 34,50 | 34,60 | -2,01% | 90,00 |
| 23.04.2026 | 35,31 | 35,31 | 35,31 | 35,31 | -0,34% | - |
| 22.04.2026 | 35,74 | 35,74 | 35,43 | 35,43 | -0,78% | 3.470,00 |
| 21.04.2026 | 35,84 | 35,84 | 35,71 | 35,71 | 0,73% | 212,00 |
| 20.04.2026 | 35,28 | 35,50 | 35,28 | 35,45 | -0,57% | 180,00 |
| 17.04.2026 | 34,34 | 35,69 | 34,34 | 35,66 | 3,35% | 3.272,00 |
| 16.04.2026 | 34,48 | 34,87 | 34,48 | 34,50 | -2,16% | 494,00 |
| 15.04.2026 | 35,03 | 35,26 | 34,69 | 35,26 | 3,16% | 137,00 |
| 14.04.2026 | 34,72 | 35,00 | 34,18 | 34,18 | -0,49% | 517,00 |
| 13.04.2026 | 34,62 | 34,62 | 33,80 | 34,35 | -0,39% | 126,00 |
| 10.04.2026 | 33,55 | 34,49 | 33,55 | 34,49 | 2,16% | 47,00 |
| 09.04.2026 | 33,71 | 33,81 | 33,71 | 33,76 | -1,39% | 218,00 |