32,980€
-1,55%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,83 | 33,03 | 32,22 | 32,82 | -2,03% | - |
| 01.04.2026 | 32,77 | 33,66 | 32,77 | 33,50 | 3,41% | 2.855,00 |
| 31.03.2026 | 32,22 | 32,40 | 31,52 | 32,40 | 1,87% | 580,00 |
| 30.03.2026 | 32,05 | 32,40 | 31,65 | 31,80 | 0,52% | 617,00 |
| 27.03.2026 | 31,54 | 31,78 | 31,54 | 31,64 | -0,77% | 219,00 |
| 26.03.2026 | 32,07 | 32,07 | 31,88 | 31,88 | -1,38% | 30,00 |
| 25.03.2026 | 31,30 | 32,34 | 31,30 | 32,33 | 1,97% | 175,00 |
| 24.03.2026 | 31,10 | 31,70 | 31,10 | 31,70 | 1,05% | 82,00 |
| 23.03.2026 | 30,75 | 31,50 | 30,16 | 31,37 | -1,09% | 4.403,00 |
| 20.03.2026 | 32,00 | 32,06 | 31,34 | 31,72 | -0,09% | 328,00 |
| 19.03.2026 | 32,15 | 32,15 | 31,74 | 31,75 | -0,80% | 1.442,00 |
| 18.03.2026 | 33,18 | 33,44 | 32,00 | 32,00 | -3,48% | 990,00 |
| 17.03.2026 | 32,70 | 33,16 | 32,70 | 33,16 | 2,25% | 500,00 |
| 16.03.2026 | 32,27 | 32,92 | 32,27 | 32,43 | -1,14% | 1.360,00 |
| 13.03.2026 | 32,63 | 33,01 | 32,63 | 32,80 | -1,12% | 1.074,00 |
| 12.03.2026 | 33,25 | 33,25 | 33,10 | 33,17 | -1,21% | 133,00 |
| 11.03.2026 | 33,71 | 33,71 | 33,39 | 33,58 | -1,31% | 162,00 |
| 10.03.2026 | 33,34 | 34,02 | 33,34 | 34,02 | 3,93% | 464,00 |
| 09.03.2026 | 33,64 | 33,64 | 32,21 | 32,74 | -1,86% | 1.325,00 |
| 06.03.2026 | 34,30 | 34,30 | 33,10 | 33,36 | -2,46% | 225,00 |
| 05.03.2026 | 33,93 | 34,46 | 33,93 | 34,20 | -0,29% | 514,00 |
| 04.03.2026 | 33,11 | 34,30 | 33,11 | 34,30 | 2,74% | 206,00 |
| 03.03.2026 | 34,00 | 34,00 | 33,18 | 33,38 | -3,08% | 9.689,00 |
| 02.03.2026 | 34,98 | 34,98 | 34,00 | 34,44 | -2,99% | 2.072,00 |
| 27.02.2026 | 34,89 | 35,50 | 34,89 | 35,50 | 1,10% | 2.759,00 |
| 26.02.2026 | 35,44 | 35,44 | 34,74 | 35,12 | 0,59% | 432,00 |
| 25.02.2026 | 34,61 | 35,05 | 34,61 | 34,91 | -1,13% | 428,00 |
| 24.02.2026 | 34,24 | 35,31 | 34,24 | 35,31 | 2,35% | 131,00 |
| 23.02.2026 | 34,96 | 34,96 | 34,32 | 34,50 | -0,03% | 603,00 |
| 20.02.2026 | 34,75 | 34,75 | 34,24 | 34,51 | 1,01% | 358,00 |
| 19.02.2026 | 35,03 | 35,03 | 34,17 | 34,17 | -2,39% | 717,00 |
| 18.02.2026 | 34,35 | 35,00 | 34,35 | 35,00 | 3,20% | 1.852,00 |
| 17.02.2026 | 34,13 | 34,13 | 33,86 | 33,92 | -0,63% | 1.998,00 |
| 16.02.2026 | 34,43 | 34,43 | 33,97 | 34,13 | 0,83% | 693,00 |
| 13.02.2026 | 34,00 | 34,00 | 33,58 | 33,85 | -0,88% | 1.838,00 |
| 12.02.2026 | 34,30 | 34,53 | 34,15 | 34,15 | -0,94% | 2.880,00 |
| 11.02.2026 | 34,33 | 34,53 | 34,28 | 34,48 | 0,07% | 6.528,00 |
| 10.02.2026 | 34,66 | 34,66 | 34,00 | 34,45 | 0,61% | 3.699,00 |
| 09.02.2026 | 33,80 | 34,24 | 33,80 | 34,24 | 0,12% | 470,00 |
| 06.02.2026 | 33,20 | 34,20 | 33,20 | 34,20 | 2,10% | 1.118,00 |
| 05.02.2026 | 33,55 | 33,65 | 33,50 | 33,50 | -0,61% | 143,00 |
| 04.02.2026 | 33,04 | 33,72 | 33,04 | 33,70 | 0,81% | 214,00 |
| 03.02.2026 | 33,27 | 33,45 | 33,20 | 33,43 | 1,13% | 3.594,00 |
| 02.02.2026 | 32,87 | 33,06 | 32,04 | 33,06 | 1,38% | 3.522,00 |
| 30.01.2026 | 32,29 | 32,62 | 32,21 | 32,61 | 0,35% | 1.510,00 |
| 29.01.2026 | 32,02 | 32,49 | 32,02 | 32,49 | 1,18% | 224,00 |
| 28.01.2026 | 32,14 | 32,53 | 32,11 | 32,11 | -0,70% | 879,00 |
| 27.01.2026 | 31,75 | 32,34 | 31,75 | 32,34 | 1,68% | 1.255,00 |
| 26.01.2026 | 32,54 | 32,54 | 31,80 | 31,80 | -2,11% | 3.469,00 |
| 23.01.2026 | 31,73 | 32,49 | 31,73 | 32,49 | 0,64% | 148,00 |
| 22.01.2026 | 33,20 | 33,20 | 31,99 | 32,28 | -0,68% | 5.279,00 |
| 21.01.2026 | 31,53 | 32,50 | 31,28 | 32,50 | 1,14% | 2.370,00 |
| 20.01.2026 | 30,97 | 32,14 | 30,85 | 32,14 | 2,24% | 2.552,00 |
| 19.01.2026 | 31,95 | 31,95 | 31,36 | 31,43 | -3,01% | 1.600,00 |
| 16.01.2026 | 32,71 | 32,71 | 32,30 | 32,41 | -0,35% | 494,00 |
| 15.01.2026 | 32,45 | 32,52 | 32,37 | 32,52 | 2,01% | 5.738,00 |
| 14.01.2026 | 31,92 | 31,95 | 31,88 | 31,88 | -1,15% | 105,00 |
| 13.01.2026 | 32,00 | 32,30 | 31,69 | 32,25 | 1,00% | 808,00 |
| 12.01.2026 | 31,84 | 31,93 | 31,77 | 31,93 | 1,04% | 121,00 |
| 09.01.2026 | 31,42 | 31,60 | 31,42 | 31,60 | 0,32% | 728,00 |
| 08.01.2026 | 31,46 | 31,51 | 31,46 | 31,50 | -0,41% | 302,00 |
| 07.01.2026 | 31,10 | 31,79 | 31,10 | 31,63 | 0,73% | 808,00 |
| 06.01.2026 | 31,16 | 31,40 | 30,96 | 31,40 | 1,29% | 1.049,00 |
| 05.01.2026 | 30,58 | 31,00 | 30,14 | 31,00 | 1,26% | 681,00 |
| 02.01.2026 | 30,18 | 30,77 | 30,18 | 30,62 | 0,20% | 1.397,00 |
| 30.12.2025 | 30,17 | 30,56 | 30,17 | 30,56 | -0,75% | 12,00 |
| 29.12.2025 | 30,56 | 30,79 | 30,20 | 30,79 | 2,28% | 1.015,00 |
| 23.12.2025 | 30,26 | 30,26 | 29,89 | 30,10 | 1,35% | 1.038,00 |
| 22.12.2025 | 29,59 | 29,90 | 29,59 | 29,70 | 0,52% | 27,00 |
| 19.12.2025 | 29,30 | 29,55 | 29,30 | 29,55 | 0,68% | - |
| 18.12.2025 | 29,07 | 29,35 | 29,07 | 29,35 | -0,53% | 184,00 |
| 17.12.2025 | 29,21 | 29,50 | 29,11 | 29,50 | -0,08% | 611,00 |
| 16.12.2025 | 29,39 | 29,53 | 29,39 | 29,53 | -0,59% | 335,00 |
| 15.12.2025 | 29,34 | 29,70 | 29,34 | 29,70 | 0,30% | 2,00 |
| 12.12.2025 | 29,32 | 29,69 | 29,32 | 29,61 | 0,00% | 1.358,00 |
| 11.12.2025 | 30,22 | 30,22 | 29,61 | 29,61 | -1,33% | 200,00 |
| 10.12.2025 | 28,98 | 30,12 | 28,98 | 30,01 | 1,66% | 3.120,00 |
| 09.12.2025 | 29,01 | 29,63 | 29,01 | 29,52 | 0,56% | 2.145,00 |
| 08.12.2025 | 29,99 | 29,99 | 29,36 | 29,36 | -0,42% | 857,00 |
| 05.12.2025 | 29,08 | 29,50 | 29,08 | 29,48 | 0,43% | 403,00 |
| 04.12.2025 | 29,07 | 29,38 | 29,07 | 29,36 | 0,81% | 210,00 |
| 03.12.2025 | 29,17 | 29,19 | 29,08 | 29,12 | -0,27% | 420,00 |
| 02.12.2025 | 28,90 | 29,20 | 28,90 | 29,20 | 0,26% | 2.175,00 |
| 01.12.2025 | 29,56 | 29,56 | 29,08 | 29,13 | -0,87% | 523,00 |
| 28.11.2025 | 29,26 | 29,44 | 29,26 | 29,38 | 0,02% | 430,00 |
| 27.11.2025 | 29,05 | 29,44 | 29,05 | 29,38 | 0,79% | 502,00 |
| 26.11.2025 | 29,05 | 29,16 | 29,05 | 29,15 | 0,85% | 417,00 |
| 25.11.2025 | 28,67 | 28,90 | 28,65 | 28,90 | 1,40% | 626,00 |
| 24.11.2025 | 28,45 | 28,85 | 28,45 | 28,50 | 0,02% | 1.439,00 |
| 21.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,31% | 330,00 |
| 20.11.2025 | 28,03 | 28,59 | 28,03 | 28,59 | 2,79% | 2,00 |
| 19.11.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -1,12% | - |
| 18.11.2025 | 27,72 | 28,20 | 27,72 | 28,13 | -2,22% | 31,00 |
| 17.11.2025 | 29,41 | 29,41 | 28,77 | 28,77 | -1,08% | 401,00 |
| 14.11.2025 | 28,99 | 29,08 | 28,82 | 29,08 | -1,34% | 5.832,00 |
| 13.11.2025 | 29,48 | 29,65 | 29,48 | 29,48 | 0,20% | 440,00 |
| 12.11.2025 | 29,15 | 29,45 | 29,15 | 29,42 | 1,43% | 67,00 |
| 11.11.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 1,93% | 835,00 |
| 10.11.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,98% | - |
| 07.11.2025 | 28,29 | 28,29 | 28,13 | 28,18 | -1,98% | 64,00 |