33,725€
1,19%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,32 | 33,89 | 33,32 | 33,73 | 1,20% | - |
| 13.02.2026 | 33,60 | 33,69 | 33,15 | 33,33 | -1,19% | 105,00 |
| 12.02.2026 | 34,43 | 34,44 | 32,11 | 33,73 | -1,95% | - |
| 11.02.2026 | 34,11 | 34,41 | 33,92 | 34,40 | 0,69% | 24,00 |
| 10.02.2026 | 33,95 | 34,23 | 33,82 | 34,17 | 0,69% | 27,00 |
| 09.02.2026 | 33,77 | 34,74 | 33,49 | 33,93 | 0,76% | 1.573,00 |
| 06.02.2026 | 33,11 | 33,69 | 32,91 | 33,68 | 1,58% | 1.500,00 |
| 05.02.2026 | 33,25 | 33,48 | 32,90 | 33,15 | 0,09% | 3.000,00 |
| 04.02.2026 | 33,24 | 33,53 | 33,05 | 33,12 | 0,08% | 7,00 |
| 03.02.2026 | 33,02 | 33,37 | 32,96 | 33,10 | 0,39% | 101,00 |
| 02.02.2026 | 32,15 | 32,99 | 31,77 | 32,97 | 1,92% | 18,00 |
| 30.01.2026 | 32,63 | 32,63 | 32,17 | 32,35 | -0,71% | 16,00 |
| 29.01.2026 | 31,85 | 32,67 | 31,85 | 32,58 | 2,02% | 125,00 |
| 28.01.2026 | 32,19 | 32,47 | 31,83 | 31,93 | -0,14% | 11,00 |
| 27.01.2026 | 31,72 | 32,01 | 31,72 | 31,98 | 0,35% | - |
| 26.01.2026 | 31,76 | 32,08 | 31,67 | 31,87 | 0,13% | - |
| 23.01.2026 | 31,91 | 32,33 | 31,35 | 31,83 | -0,20% | - |
| 22.01.2026 | 31,91 | 32,35 | 31,68 | 31,89 | -0,09% | - |
| 21.01.2026 | 31,59 | 31,94 | 30,95 | 31,92 | 1,30% | 49,00 |
| 20.01.2026 | 31,06 | 31,53 | 30,64 | 31,51 | 1,38% | 1.424,00 |
| 19.01.2026 | 32,44 | 32,63 | 31,07 | 31,08 | -4,74% | 40,00 |
| 16.01.2026 | 32,21 | 32,65 | 32,08 | 32,63 | 1,15% | 25,00 |
| 15.01.2026 | 31,81 | 32,47 | 31,81 | 32,26 | 1,56% | 403,00 |
| 14.01.2026 | 31,88 | 31,99 | 31,62 | 31,76 | -0,39% | 801,00 |
| 13.01.2026 | 31,84 | 31,90 | 31,53 | 31,89 | 0,28% | 71,00 |
| 12.01.2026 | 31,68 | 31,89 | 31,55 | 31,80 | 0,35% | 4.580,00 |
| 09.01.2026 | 31,32 | 31,70 | 31,14 | 31,69 | 1,26% | 54,00 |
| 08.01.2026 | 31,84 | 31,84 | 31,18 | 31,29 | -1,67% | 1,00 |
| 07.01.2026 | 31,06 | 31,89 | 30,80 | 31,82 | 2,51% | 305,00 |
| 06.01.2026 | 30,68 | 31,05 | 30,54 | 31,04 | 1,26% | 10,00 |
| 05.01.2026 | 30,20 | 31,73 | 30,07 | 30,66 | 1,49% | 1.092,00 |
| 02.01.2026 | 30,39 | 31,24 | 30,05 | 30,21 | -0,61% | 1,00 |
| 30.12.2025 | 29,94 | 30,44 | 29,89 | 30,39 | 1,55% | - |
| 29.12.2025 | 30,04 | 30,15 | 29,92 | 29,93 | -0,27% | 3,00 |
| 23.12.2025 | 29,67 | 30,04 | 29,63 | 30,01 | 1,20% | 370,00 |
| 22.12.2025 | 29,46 | 29,74 | 29,44 | 29,65 | 0,44% | - |
| 19.12.2025 | 29,22 | 29,56 | 29,18 | 29,52 | 0,94% | - |
| 18.12.2025 | 29,26 | 29,36 | 29,00 | 29,25 | -0,03% | - |
| 17.12.2025 | 29,29 | 29,75 | 28,51 | 29,26 | 0,02% | 1,00 |
| 16.12.2025 | 29,30 | 29,51 | 29,15 | 29,25 | -0,43% | - |
| 15.12.2025 | 29,43 | 29,59 | 29,30 | 29,38 | -0,07% | - |
| 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 |