29,385€
-0,98%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,67 | 29,70 | 29,28 | 29,40 | -0,94% | 1,00 |
| 11.12.2025 | 29,87 | 29,87 | 29,32 | 29,68 | -0,47% | - |
| 10.12.2025 | 28,94 | 29,91 | 28,86 | 29,82 | 2,76% | 1,00 |
| 09.12.2025 | 29,15 | 29,33 | 28,99 | 29,02 | -0,26% | 11,00 |
| 08.12.2025 | 29,33 | 29,44 | 29,05 | 29,09 | -0,90% | - |
| 05.12.2025 | 29,22 | 29,44 | 29,08 | 29,36 | 0,48% | - |
| 04.12.2025 | 29,20 | 29,34 | 29,11 | 29,22 | 0,15% | 31,00 |
| 03.12.2025 | 29,12 | 29,18 | 28,90 | 29,17 | 0,12% | - |
| 02.12.2025 | 29,01 | 29,17 | 28,82 | 29,14 | 0,48% | - |
| 01.12.2025 | 29,24 | 29,26 | 28,85 | 29,00 | -1,11% | 750,00 |
| 28.11.2025 | 29,39 | 29,46 | 29,12 | 29,32 | -0,24% | 17,00 |
| 27.11.2025 | 29,11 | 29,40 | 29,04 | 29,39 | 0,91% | 50,00 |
| 26.11.2025 | 28,95 | 29,15 | 28,86 | 29,13 | 0,66% | 10,00 |
| 25.11.2025 | 28,57 | 28,95 | 28,24 | 28,94 | 1,40% | 2.079,00 |
| 24.11.2025 | 28,37 | 28,71 | 28,23 | 28,54 | 1,60% | 5,00 |
| 21.11.2025 | 27,85 | 28,31 | 27,75 | 28,09 | 0,12% | - |
| 20.11.2025 | 28,09 | 28,49 | 27,91 | 28,05 | 0,11% | 150,00 |
| 19.11.2025 | 27,88 | 28,11 | 27,78 | 28,02 | 0,34% | - |
| 18.11.2025 | 28,29 | 28,29 | 27,78 | 27,93 | -1,79% | - |
| 17.11.2025 | 28,93 | 29,01 | 28,21 | 28,44 | -1,71% | - |
| 14.11.2025 | 29,67 | 29,76 | 28,62 | 28,93 | -2,33% | - |
| 13.11.2025 | 29,20 | 30,15 | 29,18 | 29,62 | 1,16% | 13,00 |
| 12.11.2025 | 29,10 | 29,37 | 29,08 | 29,28 | 0,76% | 31,00 |
| 11.11.2025 | 28,65 | 29,11 | 28,58 | 29,06 | 1,43% | - |
| 10.11.2025 | 28,45 | 28,76 | 28,45 | 28,65 | 1,00% | - |
| 07.11.2025 | 28,29 | 28,40 | 27,91 | 28,37 | 0,07% | - |
| 06.11.2025 | 28,61 | 28,72 | 28,21 | 28,35 | -1,12% | 70,00 |
| 05.11.2025 | 28,33 | 28,80 | 28,21 | 28,67 | 0,99% | 5,00 |
| 04.11.2025 | 28,68 | 28,69 | 28,15 | 28,39 | -1,49% | 1.004,00 |
| 03.11.2025 | 28,60 | 28,89 | 28,60 | 28,82 | 0,73% | 38,00 |
| 31.10.2025 | 28,96 | 28,96 | 28,51 | 28,61 | -1,19% | - |
| 30.10.2025 | 28,83 | 29,07 | 28,63 | 28,95 | -0,16% | 2,00 |
| 29.10.2025 | 28,90 | 29,01 | 28,68 | 29,00 | 0,33% | - |
| 28.10.2025 | 29,07 | 29,10 | 28,82 | 28,90 | -0,67% | - |
| 27.10.2025 | 28,81 | 29,11 | 28,81 | 29,10 | 0,92% | 1,00 |
| 24.10.2025 | 28,74 | 29,00 | 28,71 | 28,83 | 0,47% | 2,00 |
| 23.10.2025 | 28,50 | 28,72 | 28,45 | 28,70 | 0,56% | - |
| 22.10.2025 | 28,20 | 28,63 | 28,14 | 28,54 | 1,13% | - |
| 21.10.2025 | 28,42 | 28,48 | 28,10 | 28,22 | -0,74% | 5,00 |
| 20.10.2025 | 27,89 | 28,45 | 27,75 | 28,43 | 2,16% | 1,00 |
| 17.10.2025 | 27,87 | 27,98 | 27,26 | 27,83 | -0,16% | 1.000,00 |
| 16.10.2025 | 27,77 | 28,16 | 27,70 | 27,87 | 0,43% | - |
| 15.10.2025 | 27,69 | 28,03 | 27,68 | 27,75 | 0,07% | - |
| 14.10.2025 | 27,51 | 27,87 | 27,31 | 27,73 | 0,64% | 7,00 |
| 13.10.2025 | 27,31 | 27,70 | 27,30 | 27,56 | 1,08% | 5,00 |
| 10.10.2025 | 27,75 | 28,08 | 27,18 | 27,26 | -1,64% | - |
| 09.10.2025 | 27,90 | 28,13 | 27,69 | 27,72 | -0,73% | 78,00 |
| 08.10.2025 | 27,71 | 28,05 | 27,68 | 27,92 | 0,16% | - |
| 07.10.2025 | 27,93 | 27,95 | 27,74 | 27,88 | -0,18% | - |
| 06.10.2025 | 27,56 | 27,98 | 27,51 | 27,93 | 1,27% | - |
| 03.10.2025 | 27,32 | 27,60 | 27,30 | 27,58 | 1,04% | - |
| 02.10.2025 | 26,95 | 27,49 | 26,95 | 27,29 | 1,24% | 10,00 |
| 01.10.2025 | 26,54 | 26,96 | 26,41 | 26,96 | 1,47% | - |
| 30.09.2025 | 26,54 | 26,65 | 26,21 | 26,57 | 0,02% | - |
| 29.09.2025 | 26,05 | 26,58 | 26,05 | 26,56 | 2,00% | - |
| 26.09.2025 | 25,76 | 26,16 | 25,75 | 26,04 | 1,03% | - |
| 25.09.2025 | 25,87 | 25,92 | 25,55 | 25,78 | -0,31% | - |
| 24.09.2025 | 26,37 | 26,44 | 25,82 | 25,86 | -1,99% | - |
| 23.09.2025 | 25,96 | 26,56 | 25,93 | 26,38 | 1,68% | 21,00 |
| 22.09.2025 | 25,58 | 25,95 | 25,54 | 25,95 | 1,45% | - |
| 19.09.2025 | 25,84 | 25,91 | 25,45 | 25,58 | -1,06% | - |
| 18.09.2025 | 25,59 | 25,97 | 25,59 | 25,85 | 0,60% | 1,00 |
| 17.09.2025 | 25,79 | 25,82 | 25,63 | 25,70 | -0,43% | 1,00 |
| 16.09.2025 | 26,08 | 26,11 | 25,64 | 25,81 | -0,98% | - |
| 15.09.2025 | 26,18 | 26,39 | 25,98 | 26,06 | -0,38% | - |
| 12.09.2025 | 26,17 | 26,21 | 26,02 | 26,16 | 0,17% | 100,00 |
| 11.09.2025 | 26,37 | 26,45 | 25,93 | 26,12 | -0,95% | - |
| 10.09.2025 | 26,16 | 26,45 | 26,16 | 26,37 | 0,92% | 1,00 |
| 09.09.2025 | 26,24 | 26,34 | 26,02 | 26,13 | -0,38% | - |
| 08.09.2025 | 26,46 | 26,53 | 26,08 | 26,23 | -0,79% | 2,00 |
| 05.09.2025 | 26,33 | 26,69 | 26,33 | 26,44 | 0,42% | - |
| 04.09.2025 | 26,31 | 26,42 | 26,17 | 26,33 | 0,11% | - |
| 03.09.2025 | 26,35 | 26,38 | 26,12 | 26,30 | 0,19% | - |
| 02.09.2025 | 26,59 | 26,67 | 25,79 | 26,25 | -1,35% | 186,00 |
| 01.09.2025 | 26,32 | 26,73 | 26,31 | 26,61 | 1,08% | - |
| 29.08.2025 | 26,51 | 26,54 | 26,28 | 26,32 | -0,87% | - |
| 28.08.2025 | 26,55 | 26,77 | 26,47 | 26,55 | 0,04% | - |
| 27.08.2025 | 26,69 | 26,69 | 26,24 | 26,54 | -0,54% | - |
| 26.08.2025 | 26,64 | 26,84 | 26,35 | 26,69 | 0,19% | 1,00 |
| 25.08.2025 | 26,75 | 26,85 | 26,62 | 26,64 | -0,41% | - |
| 22.08.2025 | 26,50 | 26,81 | 26,20 | 26,75 | 0,91% | - |
| 21.08.2025 | 26,55 | 26,56 | 26,26 | 26,51 | -0,24% | - |
| 20.08.2025 | 26,57 | 26,60 | 26,36 | 26,57 | 0,08% | 1,00 |
| 19.08.2025 | 26,43 | 26,68 | 26,35 | 26,55 | 0,47% | - |
| 18.08.2025 | 26,36 | 26,47 | 26,25 | 26,43 | 0,27% | - |
| 15.08.2025 | 26,39 | 26,55 | 26,30 | 26,36 | -0,11% | - |
| 14.08.2025 | 25,92 | 26,39 | 25,88 | 26,39 | 1,68% | 25,00 |
| 13.08.2025 | 25,94 | 26,01 | 25,81 | 25,95 | 0,06% | - |
| 12.08.2025 | 25,92 | 25,97 | 25,67 | 25,94 | 0,25% | - |
| 11.08.2025 | 25,82 | 26,45 | 25,73 | 25,87 | -0,60% | 60,00 |
| 08.08.2025 | 25,76 | 26,04 | 25,54 | 26,03 | 1,96% | 1.223,00 |
| 07.08.2025 | 25,35 | 25,81 | 25,34 | 25,53 | 0,73% | 1,00 |
| 06.08.2025 | 25,40 | 25,63 | 25,25 | 25,34 | -0,10% | - |
| 05.08.2025 | 25,59 | 25,71 | 25,27 | 25,37 | -0,82% | - |
| 04.08.2025 | 25,10 | 25,59 | 24,86 | 25,58 | 1,85% | - |
| 01.08.2025 | 25,44 | 25,44 | 24,90 | 25,11 | -1,32% | - |
| 31.07.2025 | 25,97 | 26,09 | 25,38 | 25,45 | -1,98% | - |
| 30.07.2025 | 26,13 | 26,22 | 25,87 | 25,96 | -0,57% | - |
| 29.07.2025 | 26,14 | 26,41 | 26,10 | 26,11 | -0,02% | - |
| 28.07.2025 | 26,33 | 26,76 | 26,03 | 26,12 | -0,53% | 1.000,00 |