29,728€
0,40%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 28,67 | 28,80 | 28,67 | 28,75 | -0,54% | 773,00 |
| 05.11.2025 | 28,35 | 28,90 | 28,35 | 28,90 | 1,28% | 599,00 |
| 04.11.2025 | 28,82 | 28,82 | 28,27 | 28,54 | -2,99% | 2.293,00 |
| 03.11.2025 | 28,72 | 29,42 | 28,72 | 29,42 | 1,78% | 2.386,00 |
| 31.10.2025 | 28,80 | 28,99 | 28,80 | 28,90 | -0,22% | 45,00 |
| 30.10.2025 | 28,68 | 28,97 | 28,68 | 28,97 | 0,92% | 3,00 |
| 29.10.2025 | 28,70 | 29,07 | 28,70 | 28,70 | -0,76% | 60,00 |
| 28.10.2025 | 29,04 | 29,05 | 28,92 | 28,92 | -0,46% | 163,00 |
| 27.10.2025 | 28,81 | 29,12 | 28,81 | 29,06 | 0,61% | 2.010,00 |
| 24.10.2025 | 28,59 | 29,00 | 28,59 | 28,88 | 0,79% | 1.240,00 |
| 23.10.2025 | 28,41 | 28,70 | 28,41 | 28,66 | 0,63% | 1.050,00 |
| 22.10.2025 | 28,33 | 28,48 | 28,33 | 28,48 | 0,51% | 25,00 |
| 21.10.2025 | 28,30 | 28,40 | 28,30 | 28,33 | 0,73% | 331,00 |
| 20.10.2025 | 27,77 | 28,13 | 27,77 | 28,13 | 0,77% | 150,00 |
| 17.10.2025 | 27,59 | 27,91 | 27,45 | 27,91 | -0,57% | 1.265,00 |
| 16.10.2025 | 27,84 | 28,12 | 27,84 | 28,07 | 0,20% | 46,00 |
| 15.10.2025 | 27,60 | 28,02 | 27,60 | 28,02 | 1,52% | 78,00 |
| 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 |