27,895€
0,60%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,69 | 28,03 | 27,68 | 27,86 | 0,45% | - |
| 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 |
| 25.07.2025 | 26,12 | 26,26 | 25,89 | 26,26 | 0,65% | 5,00 |
| 24.07.2025 | 26,11 | 26,46 | 26,09 | 26,09 | -0,08% | - |
| 23.07.2025 | 25,66 | 26,31 | 25,66 | 26,11 | 1,73% | 21,00 |
| 22.07.2025 | 25,87 | 25,87 | 25,56 | 25,66 | -0,77% | - |
| 21.07.2025 | 25,82 | 25,97 | 25,75 | 25,86 | 0,19% | - |
| 18.07.2025 | 25,96 | 26,36 | 25,79 | 25,81 | -0,58% | 39,00 |
| 17.07.2025 | 25,46 | 25,97 | 25,46 | 25,96 | 2,02% | - |
| 16.07.2025 | 25,63 | 25,75 | 25,37 | 25,45 | -0,68% | - |
| 15.07.2025 | 25,78 | 25,93 | 25,61 | 25,62 | -0,58% | - |
| 14.07.2025 | 25,89 | 25,93 | 25,55 | 25,77 | -1,00% | - |
| 11.07.2025 | 26,36 | 26,37 | 25,98 | 26,03 | -1,36% | - |
| 10.07.2025 | 25,86 | 26,43 | 25,78 | 26,39 | 2,09% | 35,00 |
| 09.07.2025 | 25,62 | 25,87 | 25,45 | 25,85 | 0,86% | - |
| 08.07.2025 | 25,31 | 25,65 | 25,28 | 25,63 | 1,30% | - |
| 07.07.2025 | 25,02 | 25,39 | 25,01 | 25,30 | 1,28% | 300,00 |
| 04.07.2025 | 25,27 | 25,27 | 24,94 | 24,98 | -1,11% | - |
| 03.07.2025 | 25,10 | 25,39 | 25,04 | 25,26 | 0,82% | - |
| 02.07.2025 | 25,07 | 25,25 | 25,04 | 25,06 | -0,06% | 1,00 |
| 01.07.2025 | 25,17 | 25,25 | 24,79 | 25,07 | -0,40% | - |
| 30.06.2025 | 25,52 | 25,55 | 25,02 | 25,17 | -1,27% | - |
| 27.06.2025 | 24,87 | 25,55 | 24,85 | 25,50 | 2,55% | - |
| 26.06.2025 | 25,07 | 25,17 | 24,69 | 24,86 | -0,84% | - |
| 25.06.2025 | 25,01 | 25,34 | 25,01 | 25,07 | 0,24% | - |
| 24.06.2025 | 24,70 | 25,43 | 24,70 | 25,01 | 1,81% | 1,00 |
| 23.06.2025 | 24,78 | 25,02 | 24,38 | 24,57 | -1,03% | 50,00 |
| 20.06.2025 | 24,88 | 25,06 | 24,80 | 24,82 | -0,26% | - |
| 19.06.2025 | 25,01 | 25,02 | 24,63 | 24,89 | -0,64% | - |
| 18.06.2025 | 25,03 | 25,17 | 24,82 | 25,05 | 0,18% | - |
| 17.06.2025 | 25,28 | 25,33 | 25,00 | 25,00 | -1,09% | - |
| 16.06.2025 | 24,91 | 25,51 | 24,87 | 25,28 | 1,47% | - |
| 13.06.2025 | 25,55 | 25,55 | 24,78 | 24,91 | -2,49% | 604,00 |
| 12.06.2025 | 25,72 | 25,76 | 25,45 | 25,55 | -0,66% | - |
| 11.06.2025 | 25,99 | 26,19 | 25,71 | 25,72 | -1,30% | - |
| 10.06.2025 | 26,02 | 26,27 | 26,01 | 26,06 | 0,12% | - |
| 09.06.2025 | 26,44 | 26,47 | 25,97 | 26,03 | -1,70% | - |
| 06.06.2025 | 25,95 | 26,48 | 25,74 | 26,48 | 2,04% | - |
| 05.06.2025 | 26,09 | 26,23 | 25,86 | 25,95 | -0,63% | - |
| 04.06.2025 | 25,66 | 26,12 | 25,66 | 26,11 | 1,75% | - |
| 03.06.2025 | 25,76 | 25,81 | 25,36 | 25,66 | -0,50% | - |
| 02.06.2025 | 25,94 | 25,99 | 25,60 | 25,79 | -0,58% | - |
| 30.05.2025 | 26,13 | 26,20 | 25,73 | 25,94 | -0,71% | - |
| 29.05.2025 | 26,17 | 26,46 | 26,06 | 26,13 | -0,06% | - |