28,683€
-1,25%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,57 | 28,80 | 28,50 | 28,75 | -1,01% | - |
| 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 |
| 08.11.2024 | 26,43 | 26,43 | 26,00 | 26,00 | -0,69% | 112,00 |
| 07.11.2024 | 26,05 | 26,18 | 26,05 | 26,18 | -0,27% | 146,00 |
| 06.11.2024 | 26,42 | 26,64 | 26,25 | 26,25 | 1,25% | 60,00 |
| 05.11.2024 | 26,00 | 26,03 | 25,93 | 25,93 | 0,54% | 4.162,00 |
| 04.11.2024 | 25,89 | 26,34 | 25,79 | 25,79 | 0,70% | 451,00 |
| 01.11.2024 | 26,06 | 26,06 | 25,60 | 25,61 | -0,76% | 6.645,00 |
| 31.10.2024 | 26,06 | 26,14 | 25,80 | 25,80 | -1,15% | 902,00 |
| 30.10.2024 | 26,77 | 26,77 | 26,10 | 26,10 | -3,23% | 1.185,00 |
| 29.10.2024 | 26,82 | 27,07 | 26,82 | 26,97 | 0,39% | 450,00 |
| 28.10.2024 | 26,90 | 26,90 | 26,87 | 26,87 | 0,21% | 223,00 |
| 25.10.2024 | 26,63 | 26,82 | 26,63 | 26,81 | 0,34% | 1.378,00 |
| 24.10.2024 | 26,83 | 26,83 | 26,72 | 26,72 | -0,50% | 119,00 |
| 23.10.2024 | 26,88 | 26,88 | 26,73 | 26,86 | -0,52% | 183,00 |
| 22.10.2024 | 26,98 | 27,02 | 26,86 | 27,00 | -0,53% | 3.952,00 |
| 21.10.2024 | 27,22 | 27,22 | 26,98 | 27,14 | -1,56% | 1.187,00 |
| 18.10.2024 | 26,96 | 27,57 | 26,96 | 27,57 | 0,99% | 1.197,00 |
| 17.10.2024 | 27,21 | 27,67 | 27,21 | 27,30 | -0,09% | 30,00 |
| 16.10.2024 | 27,33 | 27,39 | 27,33 | 27,33 | -0,91% | 243,00 |
| 15.10.2024 | 27,60 | 27,76 | 27,58 | 27,58 | 0,62% | 991,00 |
| 14.10.2024 | 27,70 | 27,70 | 27,41 | 27,41 | 0,05% | 900,00 |
| 11.10.2024 | 26,75 | 27,39 | 26,75 | 27,39 | 1,95% | 395,00 |
| 10.10.2024 | 26,97 | 26,98 | 26,87 | 26,87 | -0,54% | 420,00 |
| 09.10.2024 | 26,73 | 27,01 | 26,73 | 27,01 | 1,62% | 5,00 |
| 08.10.2024 | 26,80 | 27,02 | 26,58 | 26,58 | -1,92% | 107,00 |
| 07.10.2024 | 27,39 | 27,39 | 26,66 | 27,10 | -0,62% | 6.172,00 |