24,925€
-0,78%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,12 | 25,32 | 23,67 | 24,94 | -0,74% | - |
| 10.04.2025 | 25,75 | 26,26 | 24,17 | 25,12 | -2,86% | - |
| 09.04.2025 | 23,56 | 25,97 | 22,38 | 25,86 | 8,40% | 50,00 |
| 08.04.2025 | 24,16 | 25,00 | 23,38 | 23,86 | -1,26% | 45,00 |
| 07.04.2025 | 24,37 | 24,92 | 22,86 | 24,16 | -2,30% | - |
| 04.04.2025 | 26,23 | 26,34 | 24,50 | 24,73 | -5,70% | - |
| 03.04.2025 | 27,36 | 27,36 | 26,16 | 26,23 | -5,27% | 204,00 |
| 02.04.2025 | 27,70 | 27,77 | 26,87 | 27,69 | -0,05% | - |
| 01.04.2025 | 27,63 | 27,93 | 27,57 | 27,70 | 0,14% | 6,00 |
| 31.03.2025 | 28,06 | 28,06 | 27,48 | 27,66 | -1,72% | - |
| 28.03.2025 | 28,49 | 28,51 | 27,93 | 28,15 | -1,31% | - |
| 27.03.2025 | 28,55 | 28,76 | 28,08 | 28,52 | -0,11% | 10,00 |
| 26.03.2025 | 28,77 | 28,81 | 28,28 | 28,55 | -0,89% | - |
| 25.03.2025 | 28,68 | 28,81 | 28,16 | 28,81 | 0,40% | 140,00 |
| 24.03.2025 | 28,27 | 28,71 | 28,03 | 28,69 | 1,49% | 50,00 |
| 21.03.2025 | 28,52 | 28,59 | 28,15 | 28,27 | -1,08% | - |
| 20.03.2025 | 28,42 | 28,67 | 28,20 | 28,58 | 0,55% | - |
| 19.03.2025 | 28,04 | 28,50 | 27,89 | 28,43 | 1,48% | 4,00 |
| 18.03.2025 | 28,17 | 28,33 | 27,94 | 28,01 | -0,55% | - |
| 17.03.2025 | 28,08 | 28,23 | 27,80 | 28,17 | 0,30% | 50,00 |
| 14.03.2025 | 27,56 | 28,11 | 27,42 | 28,08 | 2,26% | - |
| 13.03.2025 | 27,56 | 27,68 | 27,27 | 27,46 | -0,49% | - |
| 12.03.2025 | 27,72 | 27,87 | 27,38 | 27,60 | -0,47% | - |
| 11.03.2025 | 28,01 | 28,33 | 27,47 | 27,73 | -1,02% | 89,00 |
| 10.03.2025 | 28,87 | 28,87 | 27,79 | 28,01 | -2,95% | 1.300,00 |
| 07.03.2025 | 28,24 | 28,88 | 27,92 | 28,86 | 2,07% | - |
| 06.03.2025 | 28,74 | 29,12 | 28,03 | 28,28 | -1,60% | - |
| 05.03.2025 | 28,19 | 28,78 | 28,19 | 28,74 | 1,81% | 400,00 |
| 04.03.2025 | 29,26 | 29,35 | 27,82 | 28,23 | -3,62% | - |
| 03.03.2025 | 28,73 | 29,40 | 28,57 | 29,29 | 2,20% | - |
| 28.02.2025 | 28,56 | 28,74 | 28,37 | 28,66 | 0,35% | - |
| 27.02.2025 | 28,84 | 29,06 | 28,54 | 28,56 | -0,99% | 35,00 |
| 26.02.2025 | 28,79 | 29,11 | 28,72 | 28,84 | 0,19% | - |
| 25.02.2025 | 28,57 | 28,87 | 28,46 | 28,79 | 0,75% | - |
| 24.02.2025 | 29,27 | 29,48 | 28,49 | 28,57 | -2,72% | 400,00 |
| 21.02.2025 | 28,73 | 29,51 | 28,66 | 29,37 | 2,26% | - |
| 20.02.2025 | 28,59 | 28,89 | 28,59 | 28,72 | 0,47% | - |
| 19.02.2025 | 29,04 | 29,19 | 28,48 | 28,59 | -1,52% | 1.000,00 |
| 18.02.2025 | 28,87 | 29,04 | 28,66 | 29,03 | 0,55% | - |
| 17.02.2025 | 28,40 | 28,87 | 28,33 | 28,87 | 1,55% | - |
| 14.02.2025 | 28,27 | 28,53 | 28,22 | 28,43 | 0,57% | - |
| 13.02.2025 | 28,08 | 28,45 | 27,94 | 28,27 | 0,69% | - |
| 12.02.2025 | 28,00 | 28,14 | 27,84 | 28,07 | 0,29% | - |
| 11.02.2025 | 27,89 | 28,04 | 27,59 | 27,99 | 0,36% | - |
| 10.02.2025 | 27,38 | 27,90 | 27,38 | 27,89 | 1,86% | - |
| 07.02.2025 | 27,54 | 27,75 | 27,37 | 27,38 | -0,64% | 15,00 |
| 06.02.2025 | 27,32 | 27,74 | 27,27 | 27,56 | 0,95% | - |
| 05.02.2025 | 26,84 | 27,49 | 26,72 | 27,30 | 1,71% | - |
| 04.02.2025 | 26,74 | 26,92 | 26,39 | 26,84 | 0,37% | - |
| 03.02.2025 | 27,01 | 27,03 | 26,39 | 26,74 | -2,02% | - |
| 31.01.2025 | 27,52 | 27,67 | 27,25 | 27,29 | -0,84% | - |
| 30.01.2025 | 27,40 | 27,67 | 27,38 | 27,52 | 0,47% | 127,00 |
| 29.01.2025 | 27,22 | 27,45 | 27,22 | 27,39 | 0,66% | - |
| 28.01.2025 | 27,10 | 27,40 | 26,96 | 27,21 | 0,31% | - |
| 27.01.2025 | 27,38 | 27,38 | 26,77 | 27,12 | -0,93% | - |
| 24.01.2025 | 27,31 | 28,07 | 27,31 | 27,38 | 0,26% | 17,00 |
| 23.01.2025 | 27,51 | 27,60 | 26,61 | 27,31 | -0,76% | - |
| 22.01.2025 | 27,41 | 27,76 | 27,39 | 27,52 | 0,40% | - |
| 21.01.2025 | 27,26 | 27,41 | 27,06 | 27,41 | 0,51% | - |
| 20.01.2025 | 27,06 | 27,32 | 26,89 | 27,27 | 0,74% | - |
| 17.01.2025 | 26,45 | 27,10 | 26,44 | 27,07 | 2,34% | - |
| 16.01.2025 | 26,34 | 26,64 | 26,30 | 26,45 | 0,27% | - |
| 15.01.2025 | 25,78 | 26,42 | 25,74 | 26,38 | 2,33% | - |
| 14.01.2025 | 25,94 | 26,08 | 25,70 | 25,78 | -0,58% | - |
| 13.01.2025 | 26,10 | 26,10 | 25,60 | 25,93 | -0,65% | - |
| 10.01.2025 | 26,11 | 26,29 | 25,94 | 26,10 | -0,15% | - |
| 09.01.2025 | 26,07 | 26,25 | 26,00 | 26,14 | 0,23% | - |
| 08.01.2025 | 25,79 | 26,19 | 25,75 | 26,08 | 1,12% | - |
| 07.01.2025 | 26,18 | 26,33 | 25,70 | 25,79 | -1,51% | - |
| 06.01.2025 | 25,95 | 26,48 | 25,94 | 26,18 | 0,91% | - |
| 03.01.2025 | 25,83 | 25,98 | 25,78 | 25,95 | 0,46% | 500,00 |
| 02.01.2025 | 25,43 | 25,97 | 25,41 | 25,83 | 1,57% | - |
| 30.12.2024 | 25,66 | 25,66 | 25,40 | 25,43 | -0,66% | - |
| 27.12.2024 | 25,21 | 25,62 | 25,10 | 25,60 | 1,57% | - |
| 23.12.2024 | 25,22 | 25,41 | 25,06 | 25,20 | 0,10% | - |
| 20.12.2024 | 25,34 | 25,35 | 24,85 | 25,18 | -0,63% | - |
| 19.12.2024 | 25,55 | 25,59 | 25,21 | 25,34 | -0,84% | - |
| 18.12.2024 | 25,70 | 25,85 | 25,45 | 25,55 | -0,53% | 80,00 |
| 17.12.2024 | 25,81 | 25,81 | 25,57 | 25,69 | -0,48% | - |
| 16.12.2024 | 25,71 | 25,89 | 25,65 | 25,81 | 0,35% | - |
| 13.12.2024 | 25,72 | 25,96 | 25,69 | 25,72 | 0,02% | - |
| 12.12.2024 | 26,21 | 26,30 | 25,65 | 25,72 | -1,87% | - |
| 11.12.2024 | 26,20 | 26,48 | 25,85 | 26,21 | 0,04% | - |
| 10.12.2024 | 26,28 | 26,42 | 26,15 | 26,20 | -0,40% | - |
| 09.12.2024 | 26,63 | 26,75 | 26,30 | 26,30 | -1,20% | - |
| 06.12.2024 | 26,46 | 26,68 | 26,39 | 26,62 | 0,62% | - |
| 05.12.2024 | 26,39 | 26,57 | 26,34 | 26,46 | 0,30% | - |
| 04.12.2024 | 26,23 | 26,43 | 26,17 | 26,38 | 0,51% | - |
| 03.12.2024 | 26,21 | 26,27 | 26,10 | 26,24 | 0,11% | - |
| 02.12.2024 | 25,70 | 26,23 | 25,60 | 26,21 | 1,79% | 1,00 |
| 29.11.2024 | 25,68 | 25,80 | 25,56 | 25,75 | 0,27% | - |
| 28.11.2024 | 25,69 | 26,06 | 25,64 | 25,68 | -0,04% | - |
| 27.11.2024 | 25,53 | 25,73 | 25,47 | 25,69 | 0,65% | - |
| 26.11.2024 | 25,64 | 25,71 | 25,46 | 25,53 | -0,68% | - |
| 25.11.2024 | 25,82 | 25,97 | 25,57 | 25,70 | -0,35% | - |
| 22.11.2024 | 25,47 | 25,80 | 25,32 | 25,79 | 1,28% | - |
| 21.11.2024 | 25,36 | 25,48 | 25,12 | 25,47 | 0,43% | - |
| 20.11.2024 | 25,55 | 25,70 | 25,28 | 25,36 | -0,59% | - |
| 19.11.2024 | 25,72 | 25,82 | 25,12 | 25,51 | -0,82% | - |
| 18.11.2024 | 25,51 | 25,83 | 25,33 | 25,72 | 0,80% | 198,00 |