Investor AB (B)
[WKN: A3CMTG | ISIN: SE0015811963]
Aktienkurse
24,845€ -6,42%
Echtzeit-Aktienkurs Investor AB (B)
Bid: Ask:

Aktienkurse zur Investor AB (B) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 26,10 26,33 24,42 24,92 -6,14% -
03.04.2025 26,99 26,99 26,14 26,55 -1,85% 275,00
02.04.2025 27,80 27,80 27,05 27,05 -2,70% 200,00
01.04.2025 27,60 28,00 27,60 27,80 0,72% 1.553,00
31.03.2025 27,89 27,89 27,60 27,60 -2,13% 9,00
28.03.2025 28,55 28,61 28,20 28,20 -0,58% 4.078,00
27.03.2025 28,48 28,53 28,37 28,37 -1,36% 220,00
26.03.2025 28,90 28,90 28,71 28,76 0,05% 51,00
25.03.2025 28,46 28,78 28,46 28,74 0,17% 800,00
24.03.2025 28,45 28,69 28,35 28,69 1,22% 1.670,00
21.03.2025 28,46 28,47 28,35 28,35 -0,40% 1.760,00
20.03.2025 28,63 28,63 28,46 28,46 0,28% 86,00
19.03.2025 28,03 28,38 28,03 28,38 0,71% 77,00
18.03.2025 27,95 28,25 27,95 28,18 1,44% 14,00
17.03.2025 28,60 28,60 27,78 27,78 -1,85% 1.092,00
14.03.2025 27,60 28,31 27,60 28,31 2,96% 855,00
13.03.2025 27,89 27,89 27,49 27,49 -0,90% 675,00
12.03.2025 27,72 27,77 27,72 27,74 0,04% 519,00
11.03.2025 28,16 28,16 27,73 27,73 -0,64% 117,00
10.03.2025 28,91 29,02 27,91 27,91 -2,00% 6.506,00
07.03.2025 28,47 28,48 28,39 28,48 1,08% 280,00
06.03.2025 29,11 29,11 28,18 28,18 -2,03% 1.178,00
05.03.2025 28,41 28,79 28,41 28,76 2,57% 1.274,00
04.03.2025 29,35 29,35 28,04 28,04 -2,91% 1.070,00
03.03.2025 29,31 29,31 28,88 28,88 1,33% 3.034,00
28.02.2025 28,42 28,78 28,42 28,50 -1,88% 174,00
27.02.2025 29,05 29,05 29,05 29,05 -0,41% -
26.02.2025 28,78 29,17 28,78 29,17 1,74% 250,00
25.02.2025 28,51 28,67 28,50 28,67 0,58% 500,00
24.02.2025 29,57 29,57 28,50 28,50 -1,64% 455,00
21.02.2025 28,93 29,21 28,93 28,98 -0,41% 175,00
20.02.2025 28,70 29,10 28,70 29,10 1,38% 1.901,00
19.02.2025 29,17 29,17 28,70 28,70 -1,03% 56,00
18.02.2025 28,91 29,08 28,91 29,00 -0,65% 296,00
17.02.2025 28,82 29,19 28,62 29,19 2,87% 619,00
14.02.2025 28,86 28,86 28,38 28,38 1,23% 1.117,00
13.02.2025 28,20 28,20 28,03 28,03 -0,09% 100,00
12.02.2025 27,89 28,06 27,89 28,06 0,43% 795,00
11.02.2025 27,90 27,94 27,78 27,94 0,94% 1.436,00
10.02.2025 27,52 27,70 27,52 27,68 0,16% 2.020,00
07.02.2025 27,74 27,76 27,63 27,63 -1,29% 57,00
06.02.2025 27,20 27,99 27,20 27,99 2,94% 320,00
05.02.2025 26,86 27,19 26,86 27,19 1,25% -
04.02.2025 26,76 26,86 26,59 26,86 0,28% 1.100,00
03.02.2025 26,86 26,86 26,53 26,78 -3,23% 734,00
31.01.2025 27,60 27,73 27,48 27,68 0,51% 3.000,00
30.01.2025 27,40 27,54 27,40 27,54 0,05% 123,00
29.01.2025 27,54 27,54 27,52 27,52 0,73% 1.405,00
28.01.2025 26,99 27,37 26,99 27,32 1,09% 71,00
27.01.2025 27,53 27,53 27,03 27,03 -1,60% 160,00
24.01.2025 27,42 28,16 27,42 27,47 2,35% 5.295,00
23.01.2025 27,49 27,49 26,84 26,84 -3,02% 190,00
22.01.2025 27,50 27,67 27,50 27,67 0,11% 4,00
21.01.2025 26,99 27,64 26,99 27,64 1,64% 1.180,00
20.01.2025 27,20 27,20 27,20 27,20 0,39% -
17.01.2025 26,51 27,09 26,51 27,09 2,19% 703,00
16.01.2025 26,48 26,59 26,44 26,51 1,20% 3.436,00
15.01.2025 25,71 26,73 25,71 26,20 1,28% 44,00
14.01.2025 25,79 25,97 25,79 25,87 0,33% 750,00
13.01.2025 25,96 25,96 25,77 25,78 -1,72% 3.000,00
10.01.2025 26,16 26,23 26,16 26,23 0,15% -
09.01.2025 26,05 26,19 26,05 26,19 1,04% 1.940,00
08.01.2025 25,91 26,12 25,91 25,92 -0,61% 600,00
07.01.2025 25,82 26,22 25,82 26,08 -0,08% -
06.01.2025 25,63 26,40 25,63 26,10 0,64% 624,00
03.01.2025 25,83 25,94 25,83 25,94 1,19% 104,00
02.01.2025 25,49 25,63 25,48 25,63 0,59% 275,00
30.12.2024 25,55 25,55 25,48 25,48 -0,37% 200,00
27.12.2024 25,30 25,58 25,30 25,58 1,05% 1.365,00
23.12.2024 25,22 25,35 25,22 25,31 -0,96% 746,00
20.12.2024 25,31 25,56 24,90 25,56 0,61% 420,00
19.12.2024 25,40 25,40 25,22 25,40 -0,97% 417,00
18.12.2024 25,65 25,65 25,65 25,65 -0,18% -
17.12.2024 25,77 25,77 25,70 25,70 0,18% 609,00
16.12.2024 25,71 25,90 25,65 25,65 -0,64% 654,00
13.12.2024 25,85 25,88 25,82 25,82 -0,17% 347,00
12.12.2024 26,05 26,05 25,76 25,86 -0,86% 260,00
11.12.2024 26,30 26,30 25,87 26,09 -1,19% -
10.12.2024 26,48 26,48 26,30 26,40 -0,75% 439,00
09.12.2024 26,60 26,60 26,60 26,60 -0,56% 6.487,00
06.12.2024 26,57 26,75 26,57 26,75 -0,39% 6.989,00
05.12.2024 26,49 26,86 26,49 26,86 0,96% 389,00
04.12.2024 26,45 26,81 26,45 26,60 -0,17% 280,00
03.12.2024 26,41 26,65 26,32 26,65 1,25% 31,00
02.12.2024 25,90 26,32 25,90 26,32 2,04% 145,00
29.11.2024 25,79 25,79 25,79 25,79 -0,37% -
28.11.2024 25,69 25,89 25,69 25,89 0,74% -
27.11.2024 25,70 25,70 25,70 25,70 0,04% -
26.11.2024 25,71 25,78 25,62 25,69 -0,60% 470,00
25.11.2024 25,69 26,11 25,69 25,84 0,88% 1.896,00
22.11.2024 25,53 25,62 25,53 25,62 0,67% 700,00
21.11.2024 25,33 25,45 25,33 25,45 -0,04% 2.400,00
20.11.2024 25,71 25,77 25,46 25,46 -0,95% 555,00
19.11.2024 25,72 25,84 25,70 25,70 0,12% 153,00
18.11.2024 25,54 25,67 25,54 25,67 -0,31% -
15.11.2024 25,90 25,90 25,74 25,75 -0,43% 900,00
14.11.2024 25,52 25,86 25,52 25,86 1,91% -
13.11.2024 25,64 25,64 25,38 25,38 -2,54% 445,00
12.11.2024 26,35 26,35 25,88 26,04 -1,29% 550,00
11.11.2024 26,04 26,38 26,04 26,38 1,44% 174,00