25,988€
0,79%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,09 | 26,11 | 25,75 | 25,93 | 0,57% | - |
| 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 |
| 04.10.2024 | 27,11 | 27,27 | 27,00 | 27,27 | -0,13% | 1.717,00 |
| 03.10.2024 | 27,37 | 27,37 | 27,26 | 27,31 | 0,17% | 248,00 |
| 02.10.2024 | 27,23 | 27,33 | 27,23 | 27,26 | -0,42% | 234,00 |
| 01.10.2024 | 27,69 | 27,69 | 27,38 | 27,38 | -1,07% | 120,00 |
| 30.09.2024 | 27,87 | 27,87 | 27,50 | 27,67 | -0,27% | 2.743,00 |
| 27.09.2024 | 28,18 | 28,18 | 27,50 | 27,75 | -1,77% | 1.085,00 |
| 26.09.2024 | 28,02 | 28,25 | 27,70 | 28,25 | 1,91% | 9.035,00 |
| 25.09.2024 | 27,16 | 27,72 | 27,16 | 27,72 | 1,11% | 110,00 |
| 24.09.2024 | 27,60 | 27,60 | 27,41 | 27,41 | 0,29% | 933,00 |
| 23.09.2024 | 27,33 | 27,40 | 27,33 | 27,33 | 0,07% | 1.419,00 |
| 20.09.2024 | 27,08 | 27,31 | 27,08 | 27,31 | -0,65% | 200,00 |
| 19.09.2024 | 26,82 | 27,52 | 26,82 | 27,49 | 1,78% | 3.598,00 |
| 18.09.2024 | 27,01 | 27,01 | 27,01 | 27,01 | 0,04% | - |
| 17.09.2024 | 26,92 | 27,02 | 26,92 | 27,00 | 0,33% | 30,00 |
| 16.09.2024 | 26,55 | 26,91 | 26,55 | 26,91 | 0,17% | 45,00 |
| 13.09.2024 | 26,38 | 26,87 | 26,38 | 26,87 | 2,15% | 181,00 |
| 12.09.2024 | 26,03 | 26,30 | 26,03 | 26,30 | 0,69% | 5,00 |
| 11.09.2024 | 26,13 | 26,13 | 26,12 | 26,12 | -0,76% | 1,00 |
| 10.09.2024 | 26,14 | 26,32 | 25,95 | 26,32 | 1,23% | 720,00 |
| 09.09.2024 | 25,99 | 26,00 | 25,89 | 26,00 | -0,78% | 89,00 |
| 06.09.2024 | 25,90 | 26,21 | 25,82 | 26,21 | 1,96% | 155,00 |
| 05.09.2024 | 26,33 | 26,33 | 25,70 | 25,70 | -3,60% | 100,00 |
| 04.09.2024 | 26,68 | 26,68 | 26,46 | 26,66 | -0,15% | 80,00 |
| 03.09.2024 | 26,97 | 27,14 | 26,70 | 26,70 | -1,11% | 164,00 |
| 02.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 100,00 |
| 30.08.2024 | 26,98 | 26,98 | 26,90 | 26,90 | -0,02% | - |
| 29.08.2024 | 26,50 | 27,05 | 26,50 | 26,91 | 0,86% | 28,00 |
| 28.08.2024 | 26,38 | 26,72 | 26,38 | 26,68 | 0,81% | 112,00 |
| 27.08.2024 | 26,66 | 26,66 | 26,46 | 26,46 | -0,86% | 1.400,00 |
| 26.08.2024 | 26,57 | 26,69 | 26,57 | 26,69 | 0,72% | 1.560,00 |
| 23.08.2024 | 26,37 | 26,50 | 26,37 | 26,50 | 0,32% | 300,00 |
| 22.08.2024 | 25,95 | 26,45 | 25,95 | 26,42 | 1,54% | 225,00 |
| 21.08.2024 | 26,00 | 26,11 | 26,00 | 26,02 | -0,33% | 192,00 |
| 20.08.2024 | 26,02 | 26,12 | 26,02 | 26,10 | 1,01% | 1.088,00 |
| 19.08.2024 | 25,70 | 25,84 | 25,70 | 25,84 | 1,87% | 1.485,00 |
| 16.08.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 1,10% | - |
| 15.08.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -0,34% | - |
| 14.08.2024 | 25,13 | 25,18 | 25,13 | 25,18 | 1,59% | 200,00 |
| 13.08.2024 | 24,82 | 24,82 | 24,78 | 24,78 | -0,08% | 120,00 |
| 12.08.2024 | 24,81 | 25,22 | 24,80 | 24,80 | -0,28% | 1.280,00 |
| 09.08.2024 | 24,90 | 25,05 | 24,87 | 24,87 | 0,85% | 303,00 |
| 08.08.2024 | 24,97 | 25,07 | 24,56 | 24,66 | -1,93% | 243,00 |
| 07.08.2024 | 24,27 | 25,15 | 24,27 | 25,15 | 4,75% | 15.012,00 |
| 06.08.2024 | 24,04 | 24,04 | 23,88 | 24,01 | 1,37% | 645,00 |
| 05.08.2024 | 23,49 | 23,68 | 23,41 | 23,68 | -3,60% | 1.793,00 |
| 02.08.2024 | 25,66 | 25,66 | 24,57 | 24,57 | -6,49% | 3.324,00 |
| 01.08.2024 | 26,19 | 26,31 | 26,19 | 26,27 | -0,83% | 39,00 |
| 31.07.2024 | 25,71 | 26,49 | 25,71 | 26,49 | 3,36% | 50,00 |
| 30.07.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -0,04% | - |
| 29.07.2024 | 25,27 | 25,70 | 25,27 | 25,64 | 1,87% | 65,00 |
| 26.07.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,46% | - |
| 25.07.2024 | 25,29 | 25,29 | 24,90 | 25,06 | -1,75% | 248,00 |
| 24.07.2024 | 25,47 | 25,60 | 25,45 | 25,50 | -0,04% | 1.244,00 |
| 23.07.2024 | 25,51 | 25,51 | 25,51 | 25,51 | 2,04% | - |
| 22.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 19.07.2024 | 25,06 | 25,40 | 25,06 | 25,40 | 0,53% | 211,00 |
| 18.07.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,84% | - |
| 17.07.2024 | 25,60 | 25,60 | 25,39 | 25,48 | -0,27% | 929,00 |
| 16.07.2024 | 25,53 | 25,55 | 25,53 | 25,55 | -1,08% | 160,00 |
| 15.07.2024 | 25,83 | 25,83 | 25,83 | 25,83 | 2,07% | 25,00 |
| 12.07.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,38% | - |
| 11.07.2024 | 25,07 | 25,21 | 25,07 | 25,21 | 0,60% | 152,00 |
| 10.07.2024 | 25,11 | 25,21 | 25,00 | 25,06 | -0,20% | 355,00 |
| 09.07.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -1,01% | - |
| 08.07.2024 | 25,68 | 25,68 | 25,37 | 25,37 | -0,45% | 165,00 |
| 05.07.2024 | 25,59 | 25,68 | 25,43 | 25,48 | -1,60% | 603,00 |
| 04.07.2024 | 25,52 | 25,90 | 25,39 | 25,90 | 1,31% | 1.393,00 |
| 03.07.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,77% | - |
| 02.07.2024 | 25,48 | 25,48 | 25,37 | 25,37 | -0,53% | 19,00 |
| 01.07.2024 | 26,00 | 26,00 | 25,50 | 25,50 | -0,31% | 176,00 |
| 28.06.2024 | 25,34 | 25,58 | 25,34 | 25,58 | 0,93% | 10,00 |
| 27.06.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -1,38% | - |
| 26.06.2024 | 25,23 | 25,77 | 25,23 | 25,70 | 0,65% | 414,00 |
| 25.06.2024 | 25,86 | 25,86 | 25,50 | 25,54 | -1,10% | 280,00 |
| 24.06.2024 | 26,20 | 26,20 | 25,25 | 25,82 | -2,93% | 4.328,00 |
| 21.06.2024 | 25,79 | 26,88 | 25,79 | 26,60 | 3,50% | 1.712,00 |
| 20.06.2024 | 25,14 | 25,70 | 25,14 | 25,70 | 0,37% | 63,00 |
| 19.06.2024 | 25,48 | 25,64 | 25,22 | 25,61 | 1,21% | 1.125,00 |