27,575€
-0,09%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,38 | 27,68 | 27,38 | 27,55 | -0,18% | - |
| 29.01.2025 | 27,08 | 27,60 | 27,08 | 27,60 | 2,72% | 230,00 |
| 28.01.2025 | 26,87 | 26,87 | 26,87 | 26,87 | -1,39% | - |
| 27.01.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,16% | - |
| 24.01.2025 | 27,25 | 27,57 | 27,25 | 27,57 | 0,36% | 44,00 |
| 23.01.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,44% | - |
| 22.01.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 1,11% | - |
| 21.01.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,60% | - |
| 20.01.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 1,86% | - |
| 17.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,80% | - |
| 16.01.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 1,87% | - |
| 15.01.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,19% | - |
| 14.01.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -0,93% | - |
| 13.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,27% | - |
| 10.01.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,00% | - |
| 09.01.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,93% | - |
| 08.01.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,81% | - |
| 07.01.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -1,82% | - |
| 06.01.2025 | 25,80 | 26,42 | 25,80 | 26,42 | 2,48% | 20,00 |
| 03.01.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 1,62% | - |
| 02.01.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,04% | - |
| 30.12.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,98% | - |
| 27.12.2024 | 25,09 | 25,63 | 25,09 | 25,63 | 2,07% | 20,00 |
| 23.12.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -0,48% | 21,00 |
| 20.12.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -1,18% | - |
| 19.12.2024 | 25,56 | 25,56 | 25,53 | 25,53 | -0,66% | 20,00 |
| 18.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,31% | 200,00 |
| 17.12.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,16% | - |
| 16.12.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -0,20% | - |
| 13.12.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -1,04% | - |
| 12.12.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,29% | 75,00 |
| 11.12.2024 | 26,05 | 26,05 | 25,57 | 25,57 | -2,14% | 250,00 |
| 10.12.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -1,32% | - |
| 09.12.2024 | 26,54 | 26,54 | 26,48 | 26,48 | 0,61% | 250,00 |
| 06.12.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,87% | - |
| 05.12.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,04% | 35,00 |
| 04.12.2024 | 26,33 | 26,56 | 26,32 | 26,56 | 0,95% | 265,00 |
| 03.12.2024 | 26,11 | 26,31 | 26,11 | 26,31 | 2,37% | 40,00 |
| 02.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,55% | 2.000,00 |
| 29.11.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -0,85% | - |
| 28.11.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -1,07% | 120,00 |
| 27.11.2024 | 25,47 | 26,06 | 25,47 | 26,06 | 1,80% | 10,00 |
| 26.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,62% | - |
| 25.11.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 1,90% | - |
| 22.11.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,56% | - |
| 21.11.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -1,33% | - |
| 20.11.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,20% | - |
| 19.11.2024 | 25,52 | 25,52 | 25,43 | 25,43 | -0,47% | 115,00 |
| 18.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -0,35% | - |
| 15.11.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,98% | - |
| 14.11.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -0,43% | - |
| 13.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,58% | - |
| 12.11.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,96% | - |
| 11.11.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,87% | 30,00 |
| 08.11.2024 | 26,39 | 26,39 | 26,39 | 26,39 | -1,46% | - |
| 07.11.2024 | 25,87 | 26,78 | 25,87 | 26,78 | 1,17% | 270,00 |
| 06.11.2024 | 25,92 | 26,47 | 25,92 | 26,47 | 3,60% | 1.300,00 |
| 05.11.2024 | 26,04 | 26,04 | 25,55 | 25,55 | -3,00% | 150,00 |
| 04.11.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 1,19% | 10,00 |
| 01.11.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 0,42% | - |
| 31.10.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -0,50% | - |
| 30.10.2024 | 26,40 | 26,40 | 26,05 | 26,05 | -3,05% | 1.350,00 |
| 29.10.2024 | 26,78 | 26,87 | 26,78 | 26,87 | 0,67% | 20,00 |
| 28.10.2024 | 26,69 | 26,69 | 26,69 | 26,69 | 0,98% | - |
| 25.10.2024 | 26,43 | 26,43 | 26,43 | 26,43 | -1,27% | - |
| 24.10.2024 | 26,77 | 26,77 | 26,77 | 26,77 | 0,04% | - |
| 23.10.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,45% | - |
| 22.10.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -0,19% | - |
| 21.10.2024 | 26,95 | 26,95 | 26,93 | 26,93 | 0,04% | 430,00 |
| 18.10.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,48% | - |
| 17.10.2024 | 27,05 | 27,21 | 27,05 | 27,05 | -2,49% | 391,00 |
| 16.10.2024 | 27,27 | 27,74 | 27,27 | 27,74 | 0,18% | 400,00 |
| 15.10.2024 | 27,42 | 27,69 | 27,42 | 27,69 | 1,73% | 180,00 |
| 14.10.2024 | 27,21 | 27,22 | 27,21 | 27,22 | 1,95% | - |
| 11.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,29% | - |
| 10.10.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -1,35% | - |
| 09.10.2024 | 26,65 | 27,42 | 26,65 | 27,42 | 2,85% | 1.100,00 |
| 08.10.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -0,93% | - |
| 07.10.2024 | 26,91 | 26,91 | 26,91 | 26,91 | -0,22% | - |
| 04.10.2024 | 26,97 | 26,97 | 26,97 | 26,97 | -0,88% | - |
| 03.10.2024 | 27,21 | 27,21 | 27,21 | 27,21 | 0,07% | - |
| 02.10.2024 | 27,19 | 27,19 | 27,19 | 27,19 | -1,38% | - |
| 01.10.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -0,11% | - |
| 30.09.2024 | 28,15 | 28,15 | 27,60 | 27,60 | 1,62% | 350,00 |
| 27.09.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 0,89% | - |
| 26.09.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,55% | - |
| 25.09.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,73% | - |
| 24.09.2024 | 27,26 | 27,27 | 27,26 | 27,27 | -0,76% | 49,00 |
| 23.09.2024 | 27,48 | 27,48 | 27,48 | 27,48 | 2,12% | - |
| 20.09.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 2,99% | - |
| 19.09.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -2,35% | - |
| 18.09.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,11% | - |
| 17.09.2024 | 26,73 | 26,73 | 26,73 | 26,73 | 1,21% | - |
| 16.09.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -1,97% | - |
| 13.09.2024 | 26,11 | 26,94 | 26,11 | 26,94 | 3,26% | 30,00 |
| 12.09.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -0,27% | - |
| 11.09.2024 | 25,87 | 26,16 | 25,87 | 26,16 | 1,28% | 50,00 |
| 10.09.2024 | 25,83 | 25,83 | 25,83 | 25,83 | 0,35% | - |
| 09.09.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 1,02% | - |
| 06.09.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -2,71% | - |