23,195€
0,63%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,35 | 23,37 | 22,95 | 23,14 | 0,38% | - |
| 30.04.2024 | 23,17 | 23,26 | 23,05 | 23,05 | -1,07% | 559,00 |
| 29.04.2024 | 23,44 | 23,45 | 23,30 | 23,30 | 0,39% | 1.230,00 |
| 26.04.2024 | 22,75 | 23,21 | 22,75 | 23,21 | 2,02% | 130,00 |
| 25.04.2024 | 23,13 | 23,35 | 22,75 | 22,75 | -2,19% | 3.208,00 |
| 24.04.2024 | 23,13 | 23,28 | 23,13 | 23,26 | 1,04% | 125,00 |
| 23.04.2024 | 22,73 | 23,02 | 22,73 | 23,02 | 2,86% | 734,00 |
| 22.04.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,63% | - |
| 19.04.2024 | 22,02 | 22,24 | 22,02 | 22,24 | -1,92% | - |
| 18.04.2024 | 22,35 | 22,68 | 22,35 | 22,68 | 0,11% | - |
| 17.04.2024 | 22,32 | 22,65 | 22,32 | 22,65 | 0,80% | - |
| 16.04.2024 | 22,30 | 22,47 | 22,30 | 22,47 | -1,23% | 386,00 |
| 15.04.2024 | 22,50 | 22,75 | 22,50 | 22,75 | -0,20% | 200,00 |
| 12.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,60% | - |
| 11.04.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,71% | - |
| 10.04.2024 | 22,80 | 22,87 | 22,50 | 22,50 | -0,27% | 660,00 |
| 09.04.2024 | 22,76 | 23,16 | 22,56 | 22,56 | -0,81% | 163,00 |
| 08.04.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -1,00% | 260,00 |
| 05.04.2024 | 22,94 | 22,98 | 22,67 | 22,98 | -1,14% | 685,00 |
| 04.04.2024 | 23,25 | 23,40 | 23,24 | 23,24 | -0,21% | 391,00 |
| 03.04.2024 | 23,33 | 23,33 | 23,28 | 23,29 | -0,70% | 984,00 |
| 02.04.2024 | 23,20 | 23,46 | 23,20 | 23,46 | -0,26% | 853,00 |
| 28.03.2024 | 23,48 | 23,52 | 23,43 | 23,52 | 0,38% | 160,00 |
| 27.03.2024 | 23,43 | 23,43 | 23,43 | 23,43 | -0,17% | - |
| 26.03.2024 | 23,47 | 23,47 | 23,47 | 23,47 | -0,53% | - |
| 25.03.2024 | 23,59 | 23,59 | 23,59 | 23,59 | -0,25% | - |
| 22.03.2024 | 23,41 | 23,65 | 23,41 | 23,65 | 1,81% | 444,00 |
| 21.03.2024 | 23,35 | 23,39 | 23,23 | 23,23 | -0,26% | 108,00 |
| 20.03.2024 | 23,41 | 23,41 | 23,29 | 23,29 | 0,78% | 20,00 |
| 19.03.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -0,22% | - |
| 18.03.2024 | 23,93 | 23,93 | 23,16 | 23,16 | -3,54% | 95,00 |
| 15.03.2024 | 23,73 | 24,06 | 23,73 | 24,01 | -0,27% | 711,00 |
| 14.03.2024 | 23,96 | 24,08 | 23,96 | 24,08 | 1,33% | 50,00 |
| 13.03.2024 | 24,05 | 24,05 | 23,76 | 23,76 | -2,04% | 460,00 |
| 12.03.2024 | 23,50 | 24,26 | 23,50 | 24,26 | 3,21% | 368,00 |
| 11.03.2024 | 23,48 | 23,53 | 23,44 | 23,50 | 1,45% | 4.431,00 |
| 08.03.2024 | 23,17 | 23,17 | 23,17 | 23,17 | 0,39% | - |
| 07.03.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,73% | - |
| 06.03.2024 | 22,98 | 23,25 | 22,98 | 23,25 | 0,76% | 218,00 |
| 05.03.2024 | 22,97 | 23,07 | 22,97 | 23,07 | -0,50% | 274,00 |
| 04.03.2024 | 23,19 | 23,19 | 23,19 | 23,19 | -0,49% | - |
| 01.03.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,95% | 20,00 |
| 29.02.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,09% | - |
| 28.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,37% | - |
| 27.02.2024 | 23,29 | 23,29 | 23,19 | 23,19 | -0,49% | 120,00 |
| 26.02.2024 | 23,22 | 23,30 | 23,22 | 23,30 | 0,11% | 15,00 |
| 23.02.2024 | 23,02 | 23,28 | 23,02 | 23,28 | 1,13% | 91,00 |
| 22.02.2024 | 22,50 | 23,02 | 22,50 | 23,02 | 2,29% | 22,00 |
| 21.02.2024 | 22,83 | 22,83 | 22,50 | 22,50 | -1,29% | 2.400,00 |
| 20.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,48% | - |
| 19.02.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -0,15% | - |
| 16.02.2024 | 22,57 | 22,72 | 22,57 | 22,72 | 1,43% | 2.770,00 |
| 15.02.2024 | 22,35 | 22,50 | 22,35 | 22,40 | 1,61% | 935,00 |
| 14.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -0,77% | - |
| 13.02.2024 | 22,17 | 22,22 | 22,00 | 22,22 | 0,07% | 24,00 |
| 12.02.2024 | 22,05 | 22,20 | 22,05 | 22,20 | 1,14% | 23,00 |
| 09.02.2024 | 21,96 | 22,00 | 21,95 | 21,95 | -0,34% | 530,00 |
| 08.02.2024 | 22,03 | 22,03 | 22,03 | 22,03 | 0,34% | - |
| 07.02.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 1,01% | - |
| 06.02.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,14% | - |
| 05.02.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -0,62% | - |
| 02.02.2024 | 21,75 | 22,15 | 21,75 | 21,90 | -0,02% | 547,00 |
| 01.02.2024 | 21,75 | 21,90 | 21,75 | 21,90 | -0,45% | 1,00 |
| 31.01.2024 | 21,78 | 22,00 | 21,78 | 22,00 | 0,87% | 130,00 |
| 30.01.2024 | 21,62 | 21,82 | 21,62 | 21,81 | 1,47% | 675,00 |
| 29.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,44% | - |
| 26.01.2024 | 21,37 | 21,40 | 21,37 | 21,40 | -0,47% | 5,00 |
| 25.01.2024 | 21,21 | 21,50 | 21,21 | 21,50 | 2,38% | 546,00 |
| 24.01.2024 | 20,86 | 21,00 | 20,86 | 21,00 | 0,21% | 10,00 |
| 23.01.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 0,26% | - |
| 22.01.2024 | 20,17 | 20,90 | 20,17 | 20,90 | 2,90% | 25,00 |
| 19.01.2024 | 19,97 | 20,31 | 19,97 | 20,31 | 1,88% | 1.000,00 |
| 18.01.2024 | 19,86 | 20,01 | 19,86 | 19,94 | -0,17% | - |
| 17.01.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -1,65% | - |
| 16.01.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -1,17% | - |
| 15.01.2024 | 20,55 | 20,60 | 20,55 | 20,55 | -1,46% | 20,00 |
| 12.01.2024 | 20,25 | 20,85 | 20,25 | 20,85 | 0,82% | 32,00 |
| 11.01.2024 | 20,54 | 20,69 | 20,54 | 20,68 | 1,57% | 40,00 |
| 10.01.2024 | 20,39 | 20,44 | 20,36 | 20,36 | 0,05% | 588,00 |
| 09.01.2024 | 20,67 | 20,67 | 20,35 | 20,35 | -0,78% | 603,00 |
| 08.01.2024 | 20,29 | 20,51 | 20,29 | 20,51 | -0,97% | 1,00 |
| 05.01.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 0,17% | - |
| 04.01.2024 | 20,56 | 20,68 | 20,56 | 20,68 | 0,76% | 631,00 |
| 03.01.2024 | 20,86 | 20,86 | 20,52 | 20,52 | -2,10% | - |
| 02.01.2024 | 21,11 | 21,11 | 20,96 | 20,96 | -0,10% | 202,00 |
| 29.12.2023 | 20,98 | 21,09 | 20,98 | 20,98 | -0,24% | 2.290,00 |
| 28.12.2023 | 21,03 | 21,03 | 21,03 | 21,03 | 0,21% | - |
| 27.12.2023 | 20,99 | 20,99 | 20,99 | 20,99 | 2,14% | - |
| 22.12.2023 | 20,55 | 20,55 | 20,55 | 20,55 | -2,19% | - |
| 21.12.2023 | 20,77 | 21,01 | 20,73 | 21,01 | 0,00% | 493,00 |
| 20.12.2023 | 20,76 | 21,01 | 20,76 | 21,01 | 1,74% | 30,00 |
| 19.12.2023 | 20,69 | 20,69 | 20,65 | 20,65 | -0,43% | 966,00 |
| 18.12.2023 | 20,47 | 20,74 | 20,47 | 20,74 | 1,00% | 1.239,00 |
| 15.12.2023 | 20,34 | 20,53 | 20,34 | 20,53 | 0,39% | 74,00 |
| 14.12.2023 | 20,40 | 20,59 | 20,40 | 20,45 | 0,89% | 30,00 |
| 13.12.2023 | 20,34 | 20,34 | 20,23 | 20,27 | 0,75% | 414,00 |
| 12.12.2023 | 20,14 | 20,24 | 20,12 | 20,12 | 0,02% | 2.600,00 |
| 11.12.2023 | 19,89 | 20,12 | 19,89 | 20,12 | 0,72% | - |
| 08.12.2023 | 20,00 | 20,00 | 19,97 | 19,97 | 0,36% | 30,00 |
| 07.12.2023 | 19,74 | 19,90 | 19,74 | 19,90 | 1,50% | 50,00 |