26,233€
1,79%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 25,88 | 25,88 | 25,80 | 25,80 | -0,69% | 276,00 |
| 27.05.2025 | 26,11 | 26,35 | 25,98 | 25,98 | -0,93% | 438,00 |
| 26.05.2025 | 25,98 | 26,35 | 25,98 | 26,23 | 0,02% | 1.102,00 |
| 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 |