352,807SEK
-0,08%
Echtzeit-Aktienkurs INVESTOR A (FRIA) SK6,25
Bid:
Ask:
Aktienkurse zur INVESTOR A (FRIA) SK6,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 343,10 | 348,10 | 342,40 | 347,00 | -1,73% | 112.615,00 |
| 06.03.2026 | 358,80 | 362,00 | 350,00 | 353,10 | -1,67% | 467.183,00 |
| 05.03.2026 | 361,30 | 365,10 | 358,60 | 359,10 | -0,69% | 290.781,00 |
| 04.03.2026 | 355,00 | 363,10 | 354,20 | 361,60 | 1,72% | 369.631,00 |
| 03.03.2026 | 360,00 | 360,00 | 351,20 | 355,50 | -2,58% | 474.422,00 |
| 02.03.2026 | 364,90 | 365,70 | 359,10 | 364,90 | -2,59% | 477.672,00 |
| 27.02.2026 | 371,30 | 374,70 | 371,30 | 374,60 | 0,92% | 462.220,00 |
| 26.02.2026 | 368,80 | 374,00 | 368,80 | 371,20 | 0,65% | 307.823,00 |
| 25.02.2026 | 367,30 | 371,10 | 366,20 | 368,80 | 0,41% | 522.255,00 |
| 24.02.2026 | 363,90 | 368,20 | 363,90 | 367,30 | 0,93% | 549.523,00 |
| 23.02.2026 | 363,60 | 365,70 | 362,20 | 363,90 | 0,03% | 240.280,00 |
| 20.02.2026 | 361,80 | 364,80 | 360,10 | 363,80 | 0,80% | 344.219,00 |
| 19.02.2026 | 363,10 | 364,00 | 359,20 | 360,90 | -0,55% | 362.883,00 |
| 18.02.2026 | 358,20 | 363,50 | 358,20 | 362,90 | 1,26% | 326.543,00 |
| 17.02.2026 | 357,10 | 359,20 | 354,90 | 358,40 | 0,34% | 388.038,00 |
| 16.02.2026 | 354,50 | 359,50 | 354,50 | 357,20 | 1,02% | 303.188,00 |
| 13.02.2026 | 356,00 | 356,00 | 351,80 | 353,60 | -0,65% | 352.554,00 |
| 12.02.2026 | 360,50 | 360,90 | 355,90 | 355,90 | -0,89% | 335.822,00 |
| 11.02.2026 | 362,20 | 362,60 | 357,90 | 359,10 | -0,64% | 506.176,00 |
| 10.02.2026 | 361,00 | 362,40 | 359,80 | 361,40 | 0,25% | 191.720,00 |
| 09.02.2026 | 360,10 | 362,10 | 357,40 | 360,50 | 0,56% | 401.410,00 |
| 06.02.2026 | 354,80 | 359,00 | 351,60 | 358,50 | 1,07% | 323.620,00 |
| 05.02.2026 | 354,00 | 355,10 | 351,00 | 354,70 | 0,23% | 524.373,00 |
| 04.02.2026 | 350,40 | 355,10 | 348,90 | 353,90 | 1,00% | 529.470,00 |
| 03.02.2026 | 349,00 | 351,50 | 347,30 | 350,40 | 0,92% | 288.414,00 |
| 02.02.2026 | 338,80 | 348,10 | 336,20 | 347,20 | 1,88% | 401.332,00 |
| 30.01.2026 | 341,20 | 342,90 | 339,80 | 340,80 | 0,06% | 205.172,00 |
| 29.01.2026 | 340,20 | 344,40 | 339,00 | 340,60 | 0,80% | 362.351,00 |
| 28.01.2026 | 340,10 | 342,60 | 337,50 | 337,90 | -0,53% | 309.172,00 |
| 27.01.2026 | 339,00 | 339,70 | 336,80 | 339,70 | 0,95% | 301.322,00 |
| 26.01.2026 | 337,30 | 339,20 | 336,00 | 336,50 | -0,24% | 318.173,00 |
| 23.01.2026 | 337,90 | 337,90 | 332,20 | 337,30 | -0,30% | 334.033,00 |
| 22.01.2026 | 343,00 | 343,50 | 337,10 | 338,30 | 0,89% | 425.032,00 |
| 21.01.2026 | 334,50 | 335,60 | 329,80 | 335,30 | -0,50% | 438.856,00 |
| 20.01.2026 | 331,00 | 337,20 | 328,60 | 337,00 | 0,72% | 423.800,00 |
| 19.01.2026 | 340,20 | 340,20 | 333,40 | 334,60 | -3,88% | 648.428,00 |
| 16.01.2026 | 346,50 | 348,10 | 344,00 | 348,10 | 0,49% | 307.933,00 |
| 15.01.2026 | 341,80 | 346,50 | 341,80 | 346,40 | 1,73% | 631.452,00 |
| 14.01.2026 | 339,80 | 343,10 | 338,40 | 340,50 | 0,27% | 234.447,00 |
| 13.01.2026 | 340,00 | 340,50 | 337,60 | 339,60 | 0,06% | 443.917,00 |
| 12.01.2026 | 339,00 | 340,80 | 338,10 | 339,40 | 0,12% | 606.952,00 |
| 09.01.2026 | 336,00 | 339,00 | 334,50 | 339,00 | 1,07% | 348.994,00 |
| 08.01.2026 | 338,00 | 338,20 | 335,40 | 335,40 | -1,00% | 288.765,00 |
| 07.01.2026 | 333,50 | 339,10 | 331,60 | 338,80 | 3,04% | 709.917,00 |
| 05.01.2026 | 325,70 | 331,40 | 324,50 | 328,80 | 1,01% | 182.545,00 |
| 02.01.2026 | 329,00 | 332,10 | 324,50 | 325,50 | -0,97% | 419.987,00 |
| 30.12.2025 | 325,90 | 329,50 | 324,70 | 328,70 | 0,86% | 274.904,00 |
| 29.12.2025 | 324,00 | 325,90 | 323,50 | 325,90 | 0,74% | 283.107,00 |
| 23.12.2025 | 322,20 | 324,70 | 322,00 | 323,50 | 0,47% | 235.541,00 |
| 22.12.2025 | 321,10 | 322,90 | 320,40 | 322,00 | 0,31% | 267.355,00 |
| 19.12.2025 | 319,30 | 321,50 | 318,30 | 321,00 | 0,60% | 343.280,00 |
| 18.12.2025 | 317,70 | 319,50 | 316,00 | 319,10 | 0,69% | 314.061,00 |
| 17.12.2025 | 320,00 | 320,60 | 316,10 | 316,90 | -0,81% | 280.794,00 |
| 16.12.2025 | 320,60 | 322,40 | 319,50 | 319,50 | -0,34% | 282.845,00 |
| 15.12.2025 | 320,00 | 322,90 | 319,90 | 320,60 | 0,31% | 317.104,00 |
| 12.12.2025 | 319,40 | 322,20 | 318,90 | 319,60 | 0,25% | 358.164,00 |
| 11.12.2025 | 321,10 | 321,40 | 318,50 | 318,80 | -0,96% | 452.110,00 |
| 10.12.2025 | 316,10 | 325,10 | 313,90 | 321,90 | 1,77% | 885.186,00 |
| 09.12.2025 | 319,00 | 320,50 | 315,50 | 316,30 | -0,94% | 158.132,00 |
| 08.12.2025 | 321,70 | 322,30 | 318,10 | 319,30 | -0,72% | 223.533,00 |
| 05.12.2025 | 320,50 | 322,70 | 318,90 | 321,60 | 0,41% | 353.859,00 |
| 04.12.2025 | 319,20 | 321,70 | 319,00 | 320,30 | 1,01% | 355.536,00 |
| 03.12.2025 | 318,30 | 319,00 | 316,70 | 317,10 | -0,44% | 198.341,00 |
| 02.12.2025 | 318,20 | 319,70 | 316,40 | 318,50 | 0,19% | 188.118,00 |
| 01.12.2025 | 319,00 | 319,50 | 316,20 | 317,90 | -0,53% | 273.345,00 |
| 28.11.2025 | 321,30 | 321,90 | 319,60 | 319,60 | -0,47% | 591.928,00 |
| 27.11.2025 | 320,40 | 322,40 | 319,80 | 321,10 | 0,25% | 176.276,00 |
| 26.11.2025 | 319,50 | 321,00 | 318,50 | 320,30 | 0,63% | 268.205,00 |
| 25.11.2025 | 315,60 | 319,60 | 313,80 | 318,30 | 1,11% | 284.378,00 |
| 24.11.2025 | 312,50 | 316,50 | 312,50 | 314,80 | 1,29% | 380.809,00 |
| 21.11.2025 | 307,10 | 311,90 | 305,70 | 310,80 | -0,13% | 444.967,00 |
| 20.11.2025 | 312,50 | 313,40 | 310,90 | 311,20 | 1,07% | 270.320,00 |
| 19.11.2025 | 306,50 | 309,20 | 305,40 | 307,90 | 0,42% | 184.045,00 |
| 18.11.2025 | 309,80 | 312,30 | 304,90 | 306,60 | -2,29% | 438.064,00 |
| 17.11.2025 | 317,60 | 317,60 | 313,30 | 313,80 | -1,20% | 169.886,00 |
| 14.11.2025 | 318,80 | 318,80 | 314,30 | 317,60 | -0,72% | 296.163,00 |
| 13.11.2025 | 321,30 | 323,40 | 319,60 | 319,90 | -0,12% | 303.598,00 |
| 12.11.2025 | 319,90 | 322,00 | 318,40 | 320,30 | 0,41% | 238.878,00 |
| 11.11.2025 | 315,00 | 319,00 | 314,60 | 319,00 | 1,66% | 256.429,00 |
| 10.11.2025 | 313,80 | 316,20 | 313,50 | 313,80 | 1,03% | 362.806,00 |
| 07.11.2025 | 312,10 | 313,40 | 308,30 | 310,60 | -0,64% | 433.500,00 |
| 06.11.2025 | 314,40 | 315,30 | 312,20 | 312,60 | -0,57% | 374.686,00 |
| 05.11.2025 | 311,80 | 315,70 | 310,50 | 314,40 | 0,45% | 440.371,00 |
| 04.11.2025 | 312,10 | 314,30 | 308,90 | 313,00 | -0,54% | 269.290,00 |
| 03.11.2025 | 313,60 | 316,40 | 313,40 | 314,70 | 0,41% | 253.309,00 |
| 31.10.2025 | 316,00 | 316,00 | 312,80 | 313,40 | -0,82% | 97.697,00 |
| 30.10.2025 | 314,10 | 316,00 | 312,80 | 316,00 | 0,54% | 233.156,00 |
| 29.10.2025 | 316,00 | 316,20 | 313,70 | 314,30 | -0,38% | 120.582,00 |
| 28.10.2025 | 317,00 | 317,20 | 314,60 | 315,50 | -0,47% | 131.899,00 |
| 27.10.2025 | 316,00 | 317,70 | 315,80 | 317,00 | 0,57% | 238.880,00 |
| 24.10.2025 | 314,60 | 315,80 | 313,00 | 315,20 | 0,70% | 212.120,00 |
| 23.10.2025 | 311,50 | 313,10 | 310,50 | 313,00 | 0,58% | 208.698,00 |
| 22.10.2025 | 309,30 | 312,20 | 308,70 | 311,20 | 0,52% | 215.000,00 |
| 21.10.2025 | 311,30 | 312,20 | 307,60 | 309,60 | -0,42% | 172.154,00 |
| 20.10.2025 | 308,40 | 311,20 | 305,10 | 310,90 | 1,70% | 320.246,00 |
| 17.10.2025 | 305,80 | 308,60 | 302,20 | 305,70 | -0,81% | 352.544,00 |
| 16.10.2025 | 308,60 | 311,00 | 306,30 | 308,20 | -0,06% | 373.391,00 |
| 15.10.2025 | 306,20 | 309,40 | 306,20 | 308,40 | 1,51% | 389.196,00 |
| 14.10.2025 | 302,40 | 304,50 | 301,00 | 303,80 | 0,03% | 231.065,00 |
| 13.10.2025 | 304,50 | 305,90 | 302,20 | 303,70 | 0,13% | 236.481,00 |