27,935€
1,23%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,86 | 28,12 | 27,81 | 27,96 | 1,31% | - |
| 14.10.2025 | 27,47 | 27,60 | 27,47 | 27,60 | -0,13% | 10,00 |
| 13.10.2025 | 27,94 | 27,94 | 27,58 | 27,63 | -0,25% | 1.721,00 |
| 10.10.2025 | 27,64 | 28,05 | 27,64 | 27,70 | -0,40% | 107,00 |
| 09.10.2025 | 28,06 | 28,06 | 27,81 | 27,81 | -0,38% | 1.007,00 |
| 08.10.2025 | 27,61 | 27,93 | 27,61 | 27,92 | -0,16% | 245,00 |
| 07.10.2025 | 28,00 | 28,00 | 27,81 | 27,96 | 0,00% | 2.403,00 |
| 06.10.2025 | 27,72 | 27,96 | 27,62 | 27,96 | 1,58% | 2.889,00 |
| 03.10.2025 | 27,49 | 27,57 | 27,49 | 27,53 | 0,60% | 12,00 |
| 02.10.2025 | 26,93 | 27,41 | 26,93 | 27,36 | 2,84% | 351,00 |
| 01.10.2025 | 26,47 | 27,11 | 26,47 | 26,61 | -1,02% | 321,00 |
| 30.09.2025 | 26,20 | 26,88 | 26,20 | 26,88 | 2,28% | 275,00 |
| 29.09.2025 | 26,11 | 26,46 | 26,11 | 26,28 | 0,55% | 820,00 |
| 26.09.2025 | 25,66 | 26,14 | 25,66 | 26,14 | 2,61% | 549,00 |
| 25.09.2025 | 25,82 | 25,86 | 25,47 | 25,47 | -2,04% | 330,00 |
| 24.09.2025 | 26,74 | 26,74 | 26,00 | 26,00 | -1,74% | 265,00 |
| 23.09.2025 | 25,83 | 26,46 | 25,83 | 26,46 | 1,98% | 91,00 |
| 22.09.2025 | 25,56 | 25,95 | 25,56 | 25,95 | 0,52% | 2.434,00 |
| 19.09.2025 | 25,78 | 25,94 | 25,78 | 25,81 | -1,11% | 426,00 |
| 18.09.2025 | 25,84 | 26,12 | 25,83 | 26,10 | 2,61% | 58,00 |
| 17.09.2025 | 25,78 | 25,80 | 25,44 | 25,44 | -1,30% | 3.035,00 |
| 16.09.2025 | 25,98 | 26,07 | 25,75 | 25,77 | -1,28% | 194,00 |
| 15.09.2025 | 25,98 | 26,31 | 25,98 | 26,11 | 0,38% | 600,00 |
| 12.09.2025 | 26,14 | 26,14 | 26,01 | 26,01 | 0,02% | 116,00 |
| 11.09.2025 | 26,04 | 26,16 | 25,95 | 26,00 | -0,76% | 4.889,00 |
| 10.09.2025 | 26,01 | 26,38 | 26,01 | 26,20 | 0,69% | 1.878,00 |
| 09.09.2025 | 26,08 | 26,24 | 26,02 | 26,02 | -0,33% | 113,00 |
| 08.09.2025 | 26,56 | 26,56 | 26,11 | 26,11 | -1,02% | 901,00 |
| 05.09.2025 | 26,18 | 26,38 | 26,18 | 26,38 | -0,51% | 35,00 |
| 04.09.2025 | 26,42 | 26,51 | 26,26 | 26,51 | 1,13% | 246,00 |
| 03.09.2025 | 25,84 | 26,22 | 25,84 | 26,22 | 1,41% | 250,00 |
| 02.09.2025 | 26,52 | 26,52 | 25,85 | 25,85 | -4,13% | 2.653,00 |
| 01.09.2025 | 26,19 | 26,97 | 26,19 | 26,97 | 2,57% | 422,00 |
| 29.08.2025 | 26,64 | 26,64 | 26,29 | 26,29 | -0,66% | 63,00 |
| 28.08.2025 | 26,44 | 26,47 | 26,44 | 26,47 | 0,21% | 100,00 |
| 27.08.2025 | 26,29 | 26,41 | 26,29 | 26,41 | -0,45% | 5,00 |
| 26.08.2025 | 26,52 | 26,53 | 26,41 | 26,53 | -0,36% | 801,00 |
| 25.08.2025 | 26,80 | 26,83 | 26,63 | 26,63 | -0,62% | 260,00 |
| 22.08.2025 | 26,26 | 26,79 | 26,21 | 26,79 | 1,86% | 499,00 |
| 21.08.2025 | 26,60 | 26,60 | 26,29 | 26,30 | -0,64% | 109,00 |
| 20.08.2025 | 26,52 | 26,78 | 26,47 | 26,47 | 0,21% | 945,00 |
| 19.08.2025 | 26,26 | 26,57 | 26,26 | 26,42 | 0,21% | 369,00 |
| 18.08.2025 | 26,55 | 26,55 | 26,33 | 26,36 | -0,26% | 599,00 |
| 15.08.2025 | 26,14 | 26,50 | 26,14 | 26,43 | 0,65% | 655,00 |
| 14.08.2025 | 25,79 | 26,26 | 25,79 | 26,26 | 1,55% | 673,00 |
| 13.08.2025 | 25,72 | 25,86 | 25,72 | 25,86 | 0,98% | 3,00 |
| 12.08.2025 | 25,55 | 26,12 | 25,55 | 25,61 | -0,58% | 871,00 |
| 11.08.2025 | 25,96 | 26,19 | 25,73 | 25,76 | -1,09% | 3.545,00 |
| 08.08.2025 | 25,67 | 26,05 | 25,64 | 26,05 | 1,07% | 2.694,00 |
| 07.08.2025 | 25,20 | 25,77 | 25,20 | 25,77 | 1,86% | 220,00 |
| 06.08.2025 | 25,42 | 25,59 | 25,30 | 25,30 | -0,24% | 539,00 |
| 05.08.2025 | 25,61 | 25,61 | 25,35 | 25,36 | -1,11% | 230,00 |
| 04.08.2025 | 25,26 | 25,65 | 25,18 | 25,65 | 2,29% | 1.258,00 |
| 01.08.2025 | 25,30 | 25,30 | 25,00 | 25,07 | -1,69% | 53,00 |
| 31.07.2025 | 25,84 | 25,85 | 25,45 | 25,50 | -2,28% | 1.309,00 |
| 30.07.2025 | 26,03 | 26,24 | 26,02 | 26,10 | -0,55% | 10.038,00 |
| 29.07.2025 | 26,29 | 26,29 | 26,04 | 26,24 | 0,44% | 414,00 |
| 28.07.2025 | 26,68 | 26,68 | 26,13 | 26,13 | 0,56% | 174,00 |
| 25.07.2025 | 26,03 | 26,03 | 25,95 | 25,98 | -0,84% | 469,00 |
| 24.07.2025 | 26,34 | 26,43 | 26,20 | 26,20 | 0,46% | 718,00 |
| 23.07.2025 | 25,78 | 26,21 | 25,78 | 26,08 | 1,70% | 1.010,00 |
| 22.07.2025 | 25,75 | 25,97 | 25,59 | 25,65 | -0,79% | 507,00 |
| 21.07.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,37% | - |
| 18.07.2025 | 26,00 | 26,28 | 25,95 | 25,95 | 0,89% | 140,00 |
| 17.07.2025 | 25,20 | 25,72 | 25,20 | 25,72 | 0,29% | 36,00 |
| 16.07.2025 | 25,63 | 25,64 | 25,61 | 25,64 | 0,61% | 403,00 |
| 15.07.2025 | 25,49 | 25,49 | 25,49 | 25,49 | -0,06% | - |
| 14.07.2025 | 25,55 | 25,62 | 25,50 | 25,50 | -1,92% | 1.703,00 |
| 11.07.2025 | 26,34 | 26,34 | 26,00 | 26,00 | -0,91% | 316,00 |
| 10.07.2025 | 25,52 | 26,24 | 25,52 | 26,24 | 3,23% | 610,00 |
| 09.07.2025 | 25,31 | 25,77 | 25,31 | 25,42 | 0,08% | 416,00 |
| 08.07.2025 | 25,25 | 25,40 | 25,25 | 25,40 | 0,71% | 460,00 |
| 07.07.2025 | 25,21 | 25,26 | 25,10 | 25,22 | 0,72% | 1.545,00 |
| 04.07.2025 | 25,04 | 25,04 | 24,94 | 25,04 | -0,77% | 1.352,00 |
| 03.07.2025 | 24,95 | 25,24 | 24,95 | 25,24 | 0,54% | 177,00 |
| 02.07.2025 | 25,20 | 25,22 | 25,05 | 25,10 | 1,52% | 220,00 |
| 01.07.2025 | 25,17 | 25,19 | 24,69 | 24,73 | -2,54% | 4.735,00 |
| 30.06.2025 | 25,30 | 25,50 | 25,30 | 25,37 | 0,30% | 682,00 |
| 27.06.2025 | 24,72 | 25,30 | 24,72 | 25,30 | 2,28% | 400,00 |
| 26.06.2025 | 24,96 | 24,96 | 24,70 | 24,73 | -2,35% | 73,00 |
| 25.06.2025 | 25,12 | 25,33 | 24,87 | 25,33 | 1,14% | 501,00 |
| 24.06.2025 | 24,55 | 25,32 | 24,55 | 25,04 | 1,36% | 954,00 |
| 23.06.2025 | 24,98 | 24,98 | 24,51 | 24,71 | -0,38% | 1.455,00 |
| 20.06.2025 | 24,87 | 25,10 | 24,80 | 24,80 | -0,18% | 597,00 |
| 19.06.2025 | 24,76 | 24,85 | 24,76 | 24,85 | -0,28% | 30,00 |
| 18.06.2025 | 25,00 | 25,01 | 24,87 | 24,92 | -1,11% | 41,00 |
| 17.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,42% | - |
| 16.06.2025 | 25,10 | 25,30 | 25,09 | 25,09 | 0,18% | 876,00 |
| 13.06.2025 | 25,42 | 25,42 | 25,04 | 25,05 | -2,01% | 246,00 |
| 12.06.2025 | 26,11 | 26,11 | 25,46 | 25,56 | -2,07% | 1.456,00 |
| 11.06.2025 | 25,90 | 26,10 | 25,89 | 26,10 | 1,08% | 488,00 |
| 10.06.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,69% | - |
| 09.06.2025 | 25,98 | 26,08 | 25,98 | 26,00 | 1,68% | 560,00 |
| 06.06.2025 | 25,69 | 25,86 | 25,57 | 25,57 | -1,27% | 963,00 |
| 05.06.2025 | 25,69 | 26,07 | 25,69 | 25,90 | 0,33% | 576,00 |
| 04.06.2025 | 25,41 | 25,82 | 25,41 | 25,82 | 1,39% | 1.261,00 |
| 03.06.2025 | 25,75 | 25,75 | 25,46 | 25,46 | -1,36% | 625,00 |
| 02.06.2025 | 25,79 | 25,91 | 25,64 | 25,81 | 0,12% | 1.097,00 |
| 30.05.2025 | 25,82 | 26,07 | 25,70 | 25,78 | -2,00% | 306,00 |
| 29.05.2025 | 26,25 | 26,56 | 26,25 | 26,31 | 1,96% | 129,00 |