25,893€
-1,66%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 25,91 | 26,33 | 25,91 | 26,22 | -0,42% | 143,00 |
| 22.05.2025 | 26,82 | 26,82 | 26,00 | 26,33 | -2,01% | 424,00 |
| 21.05.2025 | 27,11 | 27,11 | 26,87 | 26,87 | -2,49% | 730,00 |
| 20.05.2025 | 27,10 | 27,56 | 27,09 | 27,56 | 0,86% | 1.808,00 |
| 19.05.2025 | 26,68 | 27,32 | 26,59 | 27,32 | 0,55% | 1.033,00 |
| 16.05.2025 | 26,92 | 27,17 | 26,92 | 27,17 | 1,61% | 185,00 |
| 15.05.2025 | 26,63 | 26,97 | 26,63 | 26,74 | -0,15% | 895,00 |
| 14.05.2025 | 26,84 | 27,12 | 26,78 | 26,78 | -0,78% | 675,00 |
| 13.05.2025 | 27,00 | 27,07 | 26,99 | 26,99 | -2,21% | 520,00 |
| 12.05.2025 | 26,00 | 27,60 | 26,00 | 27,60 | 6,24% | 2.173,00 |
| 09.05.2025 | 26,25 | 26,49 | 25,96 | 25,98 | 0,23% | 613,00 |
| 08.05.2025 | 25,70 | 26,28 | 25,70 | 25,92 | 0,08% | 617,00 |
| 07.05.2025 | 25,92 | 26,19 | 25,90 | 25,90 | -1,89% | 236,00 |
| 06.05.2025 | 26,22 | 26,40 | 26,10 | 26,40 | -0,79% | 234,00 |
| 05.05.2025 | 26,28 | 26,80 | 26,28 | 26,61 | 0,42% | 2.428,00 |
| 02.05.2025 | 26,10 | 26,50 | 26,10 | 26,50 | 1,92% | 601,00 |
| 30.04.2025 | 25,76 | 26,00 | 25,76 | 26,00 | 0,37% | 484,00 |
| 29.04.2025 | 26,22 | 26,22 | 25,90 | 25,91 | -0,99% | 4.274,00 |
| 28.04.2025 | 26,16 | 26,17 | 26,03 | 26,17 | 0,44% | 1.670,00 |
| 25.04.2025 | 25,94 | 26,20 | 25,94 | 26,05 | 0,66% | 401,00 |
| 24.04.2025 | 25,80 | 25,92 | 25,58 | 25,88 | -0,33% | 1.072,00 |
| 23.04.2025 | 26,90 | 26,90 | 25,74 | 25,97 | -1,01% | 1.795,00 |
| 22.04.2025 | 25,47 | 26,23 | 25,27 | 26,23 | 3,68% | 433,00 |
| 17.04.2025 | 24,88 | 25,30 | 24,88 | 25,30 | 0,68% | 212,00 |
| 16.04.2025 | 24,79 | 25,13 | 24,61 | 25,13 | -1,32% | 370,00 |
| 15.04.2025 | 25,02 | 25,47 | 25,02 | 25,47 | 1,72% | 1.027,00 |
| 14.04.2025 | 24,59 | 25,08 | 24,59 | 25,04 | 2,27% | 1.625,00 |
| 11.04.2025 | 25,52 | 25,52 | 23,78 | 24,48 | -1,81% | 1.292,00 |
| 10.04.2025 | 25,50 | 27,00 | 24,69 | 24,93 | 8,39% | 2.559,00 |
| 09.04.2025 | 23,75 | 23,75 | 22,48 | 23,00 | -6,12% | 5.547,00 |
| 08.04.2025 | 23,73 | 24,55 | 23,73 | 24,50 | -1,45% | 1.843,00 |
| 07.04.2025 | 24,50 | 24,86 | 22,20 | 24,86 | 0,53% | 1.094,00 |
| 04.04.2025 | 26,08 | 26,11 | 24,73 | 24,73 | -6,85% | 1.776,00 |
| 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 |