27,505€
0,44%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 26,02 | 26,02 | 25,44 | 25,51 | -1,94% | - |
| 14.11.2024 | 25,68 | 26,05 | 25,52 | 26,02 | 1,32% | - |
| 13.11.2024 | 25,67 | 25,71 | 25,31 | 25,68 | 0,06% | - |
| 12.11.2024 | 26,29 | 26,29 | 25,57 | 25,66 | -2,38% | 136,00 |
| 11.11.2024 | 26,09 | 26,39 | 26,09 | 26,29 | 0,90% | - |
| 08.11.2024 | 26,52 | 26,55 | 25,88 | 26,05 | -1,59% | - |
| 07.11.2024 | 26,02 | 26,60 | 25,79 | 26,47 | 1,61% | - |
| 06.11.2024 | 25,77 | 26,69 | 25,75 | 26,05 | 0,54% | - |
| 05.11.2024 | 26,02 | 26,10 | 25,76 | 25,91 | -0,50% | - |
| 04.11.2024 | 26,22 | 26,37 | 25,97 | 26,04 | -0,55% | - |
| 01.11.2024 | 26,08 | 26,25 | 26,00 | 26,19 | 0,36% | - |
| 31.10.2024 | 26,18 | 26,18 | 25,82 | 26,09 | -0,27% | - |
| 30.10.2024 | 26,70 | 26,70 | 26,14 | 26,16 | -1,97% | - |
| 29.10.2024 | 26,87 | 27,01 | 26,67 | 26,69 | -0,67% | - |
| 28.10.2024 | 26,78 | 26,93 | 26,61 | 26,87 | 0,52% | 150,00 |
| 25.10.2024 | 26,52 | 26,82 | 26,47 | 26,73 | 0,55% | - |
| 24.10.2024 | 26,79 | 27,07 | 26,54 | 26,58 | -0,82% | - |
| 23.10.2024 | 26,93 | 26,97 | 26,68 | 26,80 | -0,35% | - |
| 22.10.2024 | 26,97 | 27,04 | 26,62 | 26,90 | -0,37% | - |
| 21.10.2024 | 27,07 | 27,20 | 26,74 | 27,00 | -0,31% | - |
| 18.10.2024 | 27,09 | 27,20 | 26,88 | 27,08 | -0,06% | 23,00 |
| 17.10.2024 | 27,76 | 27,76 | 26,79 | 27,10 | -2,43% | - |
| 16.10.2024 | 27,33 | 27,77 | 27,13 | 27,77 | 1,57% | - |
| 15.10.2024 | 27,54 | 27,68 | 27,31 | 27,34 | -0,60% | 100,00 |
| 14.10.2024 | 27,33 | 27,52 | 27,13 | 27,51 | 0,55% | 14,00 |
| 11.10.2024 | 26,81 | 27,38 | 26,77 | 27,36 | 2,05% | - |
| 10.10.2024 | 27,54 | 27,54 | 26,61 | 26,81 | -2,65% | - |
| 09.10.2024 | 26,90 | 27,54 | 26,69 | 27,54 | 2,44% | - |
| 08.10.2024 | 26,83 | 27,15 | 26,56 | 26,88 | 0,00% | - |
| 07.10.2024 | 27,10 | 27,16 | 26,82 | 26,88 | -0,81% | - |
| 04.10.2024 | 26,45 | 27,14 | 26,43 | 27,10 | 2,57% | - |
| 03.10.2024 | 27,35 | 27,35 | 26,40 | 26,42 | -3,68% | - |
| 02.10.2024 | 27,36 | 27,57 | 27,17 | 27,43 | 0,27% | 120,00 |
| 01.10.2024 | 27,82 | 27,84 | 27,25 | 27,36 | -1,65% | 36,00 |
| 30.09.2024 | 27,97 | 28,04 | 27,41 | 27,82 | -0,34% | - |
| 27.09.2024 | 28,05 | 28,38 | 27,39 | 27,91 | -0,48% | 14,00 |
| 26.09.2024 | 27,49 | 28,07 | 27,49 | 28,05 | 1,98% | - |
| 25.09.2024 | 27,27 | 27,53 | 27,12 | 27,50 | 0,84% | - |
| 24.09.2024 | 27,43 | 27,61 | 27,04 | 27,27 | -0,53% | - |
| 23.09.2024 | 27,47 | 27,59 | 27,11 | 27,42 | 0,04% | - |
| 20.09.2024 | 27,06 | 27,45 | 26,97 | 27,41 | 1,26% | 154,00 |
| 19.09.2024 | 26,79 | 27,22 | 26,77 | 27,07 | 1,33% | - |
| 18.09.2024 | 26,87 | 26,91 | 26,59 | 26,71 | -0,60% | - |
| 17.09.2024 | 26,82 | 27,05 | 26,79 | 26,87 | 0,24% | - |
| 16.09.2024 | 26,72 | 26,84 | 26,47 | 26,81 | 0,39% | - |
| 13.09.2024 | 26,23 | 26,80 | 26,22 | 26,70 | 1,85% | - |
| 12.09.2024 | 25,96 | 26,36 | 25,96 | 26,22 | 0,89% | - |
| 11.09.2024 | 25,93 | 26,19 | 25,64 | 25,99 | 0,08% | - |
| 10.09.2024 | 26,01 | 26,15 | 25,82 | 25,97 | -0,27% | - |
| 09.09.2024 | 25,72 | 26,05 | 25,71 | 26,04 | 1,60% | - |
| 06.09.2024 | 25,60 | 26,14 | 25,50 | 25,63 | 0,04% | - |