28,220€
0,35%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,15 | 28,25 | 27,78 | 28,25 | 0,44% | 3,00 |
| 15.10.2025 | 27,55 | 28,26 | 27,52 | 28,12 | 1,96% | 300,00 |
| 14.10.2025 | 27,75 | 27,90 | 27,34 | 27,58 | -0,86% | 621,00 |
| 13.10.2025 | 27,81 | 27,85 | 27,42 | 27,82 | 1,68% | 57,00 |
| 10.10.2025 | 27,66 | 28,11 | 27,09 | 27,36 | -1,33% | 1,00 |
| 09.10.2025 | 27,91 | 28,18 | 27,63 | 27,73 | -0,71% | - |
| 08.10.2025 | 27,87 | 28,13 | 27,77 | 27,93 | 0,27% | 1,00 |
| 07.10.2025 | 27,94 | 27,98 | 27,73 | 27,86 | -0,33% | 630,00 |
| 06.10.2025 | 27,58 | 28,08 | 27,53 | 27,95 | 1,30% | 226,00 |
| 03.10.2025 | 27,36 | 27,62 | 27,32 | 27,59 | 0,75% | 248,00 |
| 02.10.2025 | 27,07 | 27,51 | 27,07 | 27,39 | 1,15% | 75,00 |
| 01.10.2025 | 26,64 | 27,09 | 26,42 | 27,07 | 1,58% | 7.596,00 |
| 30.09.2025 | 26,32 | 26,68 | 26,22 | 26,65 | 1,32% | 32,00 |
| 29.09.2025 | 26,16 | 26,52 | 26,16 | 26,31 | 0,58% | 581,00 |
| 26.09.2025 | 25,86 | 26,26 | 25,76 | 26,15 | 1,09% | 61,00 |
| 25.09.2025 | 26,05 | 26,30 | 25,57 | 25,87 | -0,64% | 77,00 |
| 24.09.2025 | 26,53 | 26,70 | 25,89 | 26,04 | -1,93% | 205,00 |
| 23.09.2025 | 25,93 | 26,63 | 25,91 | 26,55 | 2,22% | 451,00 |
| 22.09.2025 | 25,69 | 25,98 | 25,63 | 25,97 | 1,21% | - |
| 19.09.2025 | 25,87 | 25,98 | 25,62 | 25,66 | -0,85% | 21,00 |
| 18.09.2025 | 25,74 | 26,02 | 25,67 | 25,88 | 0,58% | 807,00 |
| 17.09.2025 | 25,76 | 25,83 | 25,66 | 25,73 | -0,06% | - |
| 16.09.2025 | 25,97 | 26,09 | 25,67 | 25,75 | -1,09% | 76,00 |
| 15.09.2025 | 26,01 | 26,42 | 26,00 | 26,03 | -0,32% | 2.001,00 |
| 12.09.2025 | 26,19 | 26,24 | 26,05 | 26,11 | 0,08% | 297,00 |
| 11.09.2025 | 26,20 | 26,27 | 25,93 | 26,09 | -0,38% | 120,00 |
| 10.09.2025 | 26,14 | 26,45 | 25,98 | 26,19 | 0,31% | 50,00 |
| 09.09.2025 | 26,17 | 26,35 | 25,95 | 26,11 | -0,19% | 1.072,00 |
| 08.09.2025 | 26,51 | 26,53 | 26,07 | 26,16 | -1,25% | 210,00 |
| 05.09.2025 | 26,25 | 26,67 | 26,25 | 26,49 | 0,93% | 741,00 |
| 04.09.2025 | 26,16 | 26,40 | 26,12 | 26,25 | 0,36% | - |
| 03.09.2025 | 26,37 | 26,37 | 26,08 | 26,15 | -0,64% | 1,00 |
| 02.09.2025 | 26,74 | 26,74 | 25,90 | 26,32 | -1,69% | 110,00 |
| 01.09.2025 | 26,35 | 26,78 | 26,35 | 26,77 | 1,57% | 12,00 |
| 29.08.2025 | 26,50 | 26,57 | 26,25 | 26,36 | -0,64% | 98,00 |
| 28.08.2025 | 26,56 | 26,76 | 26,44 | 26,53 | -0,04% | 184,00 |
| 27.08.2025 | 26,47 | 26,59 | 26,21 | 26,54 | 0,26% | - |
| 26.08.2025 | 26,70 | 26,70 | 26,34 | 26,47 | -0,86% | 301,00 |
| 25.08.2025 | 26,74 | 26,87 | 26,61 | 26,70 | -0,12% | 964,00 |
| 22.08.2025 | 26,38 | 26,84 | 26,21 | 26,73 | 1,34% | 3,00 |
| 21.08.2025 | 26,47 | 26,62 | 26,26 | 26,38 | -0,42% | 115,00 |
| 20.08.2025 | 26,57 | 26,60 | 26,30 | 26,49 | -0,24% | 130,00 |
| 19.08.2025 | 26,59 | 26,71 | 26,37 | 26,55 | -0,15% | 51,00 |
| 18.08.2025 | 26,42 | 26,60 | 26,27 | 26,59 | 0,65% | 86,00 |
| 15.08.2025 | 26,41 | 26,59 | 26,32 | 26,42 | 0,05% | 130,00 |
| 14.08.2025 | 26,04 | 26,49 | 25,89 | 26,41 | 1,33% | 967,00 |
| 13.08.2025 | 25,96 | 26,07 | 25,78 | 26,06 | 0,39% | 70,00 |
| 12.08.2025 | 25,76 | 26,13 | 25,67 | 25,96 | 0,96% | 40,00 |
| 11.08.2025 | 25,90 | 26,40 | 25,69 | 25,71 | -1,91% | 217,00 |
| 08.08.2025 | 25,72 | 26,22 | 25,61 | 26,21 | 1,98% | 1.867,00 |
| 07.08.2025 | 25,32 | 25,80 | 25,32 | 25,70 | 1,51% | 103,00 |
| 06.08.2025 | 25,40 | 25,63 | 25,25 | 25,32 | -0,19% | 101,00 |
| 05.08.2025 | 25,73 | 25,75 | 25,25 | 25,37 | -1,33% | 39,00 |
| 04.08.2025 | 25,30 | 25,72 | 25,11 | 25,71 | 1,54% | 2.020,00 |
| 01.08.2025 | 25,50 | 25,50 | 24,90 | 25,32 | -0,72% | 665,00 |
| 31.07.2025 | 26,00 | 26,11 | 25,35 | 25,50 | -1,92% | 13,00 |
| 30.07.2025 | 26,19 | 26,22 | 25,79 | 26,00 | -0,68% | 601,00 |
| 29.07.2025 | 26,17 | 26,41 | 26,10 | 26,18 | 0,11% | 480,00 |
| 28.07.2025 | 26,29 | 26,72 | 26,04 | 26,15 | -0,24% | 600,00 |
| 25.07.2025 | 26,34 | 26,38 | 25,85 | 26,21 | -0,39% | 630,00 |
| 24.07.2025 | 26,24 | 26,46 | 26,11 | 26,32 | 0,28% | 1,00 |
| 23.07.2025 | 25,65 | 26,45 | 25,65 | 26,24 | 2,28% | 50,00 |
| 22.07.2025 | 25,83 | 25,89 | 25,52 | 25,66 | -0,68% | 5,00 |
| 21.07.2025 | 25,98 | 26,06 | 25,78 | 25,83 | -0,51% | 30,00 |
| 18.07.2025 | 25,93 | 26,36 | 25,84 | 25,97 | 0,13% | 169,00 |
| 17.07.2025 | 25,14 | 25,99 | 25,06 | 25,93 | 3,19% | 121,00 |
| 16.07.2025 | 25,62 | 25,75 | 25,04 | 25,13 | -1,90% | 673,00 |
| 15.07.2025 | 25,62 | 25,88 | 25,57 | 25,62 | 0,02% | 102,00 |
| 14.07.2025 | 25,78 | 25,78 | 25,21 | 25,61 | -1,16% | 116,00 |
| 11.07.2025 | 26,49 | 26,50 | 25,83 | 25,91 | -2,30% | 1.030,00 |
| 10.07.2025 | 25,85 | 26,58 | 25,63 | 26,52 | 2,58% | 276,00 |
| 09.07.2025 | 25,50 | 25,86 | 25,36 | 25,85 | 1,33% | - |
| 08.07.2025 | 25,22 | 25,53 | 25,22 | 25,51 | 1,26% | 129,00 |
| 07.07.2025 | 25,04 | 25,36 | 24,93 | 25,20 | 0,79% | 191,00 |
| 04.07.2025 | 25,37 | 25,37 | 24,87 | 25,00 | -1,44% | 1.037,00 |
| 03.07.2025 | 25,11 | 25,53 | 25,03 | 25,36 | 1,16% | 922,00 |
| 02.07.2025 | 25,23 | 25,33 | 24,89 | 25,07 | -0,59% | - |
| 01.07.2025 | 25,15 | 25,27 | 24,72 | 25,22 | 0,30% | - |
| 30.06.2025 | 25,48 | 25,52 | 25,01 | 25,15 | -1,17% | - |
| 27.06.2025 | 24,96 | 25,50 | 24,91 | 25,45 | 2,01% | - |
| 26.06.2025 | 25,07 | 25,16 | 24,63 | 24,94 | -0,49% | - |
| 25.06.2025 | 25,05 | 25,37 | 25,03 | 25,07 | 0,06% | - |
| 24.06.2025 | 24,50 | 25,42 | 24,50 | 25,05 | 2,80% | 887,00 |
| 23.06.2025 | 24,91 | 24,92 | 24,29 | 24,37 | -2,34% | 305,00 |
| 20.06.2025 | 24,82 | 25,05 | 24,71 | 24,95 | 0,50% | 1.018,00 |
| 19.06.2025 | 24,89 | 25,00 | 24,66 | 24,83 | -0,36% | 75,00 |
| 18.06.2025 | 24,97 | 25,12 | 24,80 | 24,92 | -0,09% | 780,00 |
| 17.06.2025 | 25,26 | 25,32 | 24,92 | 24,94 | -1,26% | 30,00 |
| 16.06.2025 | 25,07 | 25,45 | 25,05 | 25,26 | 0,74% | - |
| 13.06.2025 | 25,37 | 25,37 | 24,75 | 25,07 | -1,15% | 227,00 |
| 12.06.2025 | 25,87 | 25,91 | 25,34 | 25,37 | -1,93% | - |
| 11.06.2025 | 25,92 | 26,10 | 25,76 | 25,87 | -0,49% | 133,00 |
| 10.06.2025 | 25,93 | 26,14 | 25,85 | 25,99 | 0,20% | - |
| 09.06.2025 | 25,69 | 26,15 | 25,63 | 25,94 | 0,84% | 160,00 |
| 06.06.2025 | 25,73 | 25,84 | 25,62 | 25,73 | -0,02% | 2,00 |
| 05.06.2025 | 25,84 | 26,16 | 25,57 | 25,73 | -0,40% | 100,00 |
| 04.06.2025 | 25,61 | 25,92 | 25,60 | 25,83 | 0,88% | 2.887,00 |
| 03.06.2025 | 25,61 | 25,75 | 25,28 | 25,61 | -0,08% | 195,00 |
| 02.06.2025 | 25,60 | 25,98 | 25,35 | 25,63 | -1,34% | 390,00 |
| 30.05.2025 | 26,11 | 26,14 | 25,62 | 25,98 | -0,43% | - |