291,698SEK
1,21%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 289,15 | 293,12 | 288,33 | 291,67 | 1,20% | - |
| 16.07.2025 | 288,30 | 291,10 | 287,50 | 288,20 | -0,31% | 196.556,00 |
| 15.07.2025 | 288,60 | 291,80 | 288,60 | 289,10 | 0,14% | 86.473,00 |
| 14.07.2025 | 288,50 | 288,70 | 286,20 | 288,70 | -0,62% | 196.291,00 |
| 11.07.2025 | 293,20 | 293,20 | 289,80 | 290,50 | -1,16% | 103.854,00 |
| 10.07.2025 | 287,60 | 293,90 | 287,60 | 293,90 | 2,37% | 236.284,00 |
| 09.07.2025 | 285,70 | 287,90 | 284,20 | 287,10 | 0,56% | 194.563,00 |
| 08.07.2025 | 282,60 | 285,70 | 282,00 | 285,50 | 1,10% | 217.147,00 |
| 07.07.2025 | 282,50 | 282,60 | 280,40 | 282,40 | 0,07% | 144.196,00 |
| 04.07.2025 | 284,00 | 284,00 | 280,80 | 282,20 | -0,77% | 186.006,00 |
| 03.07.2025 | 283,30 | 285,50 | 282,40 | 284,40 | 0,60% | 221.270,00 |
| 02.07.2025 | 282,50 | 283,10 | 280,50 | 282,70 | 0,82% | 118.322,00 |
| 01.07.2025 | 280,10 | 281,00 | 276,90 | 280,40 | 0,18% | 161.560,00 |
| 30.06.2025 | 284,40 | 284,40 | 279,50 | 279,90 | -0,96% | 126.712,00 |
| 27.06.2025 | 277,80 | 282,60 | 277,60 | 282,60 | 2,69% | 132.492,00 |
| 26.06.2025 | 277,40 | 277,40 | 273,60 | 275,20 | -0,76% | 281.201,00 |
| 25.06.2025 | 277,80 | 280,10 | 276,80 | 277,30 | 0,43% | 317.752,00 |
| 24.06.2025 | 279,40 | 282,10 | 276,10 | 276,10 | 1,40% | 201.417,00 |
| 23.06.2025 | 273,60 | 276,70 | 271,80 | 272,30 | -0,84% | 319.008,00 |
| 19.06.2025 | 274,00 | 276,70 | 273,40 | 274,60 | -0,36% | 414.986,00 |
| 18.06.2025 | 274,80 | 276,50 | 273,70 | 275,60 | 0,18% | 135.980,00 |
| 17.06.2025 | 275,80 | 277,80 | 275,10 | 275,10 | -0,97% | 104.409,00 |
| 16.06.2025 | 275,10 | 279,00 | 275,10 | 277,80 | 0,83% | 159.514,00 |
| 13.06.2025 | 275,10 | 277,30 | 274,10 | 275,50 | -1,33% | 280.837,00 |
| 12.06.2025 | 282,90 | 282,90 | 278,30 | 279,20 | -1,93% | 214.780,00 |
| 11.06.2025 | 286,10 | 287,40 | 284,20 | 284,70 | -0,49% | 204.586,00 |
| 10.06.2025 | 285,50 | 287,70 | 285,00 | 286,10 | 0,25% | 282.927,00 |
| 09.06.2025 | 285,30 | 288,30 | 284,80 | 285,40 | 0,04% | 188.774,00 |
| 05.06.2025 | 284,80 | 287,00 | 283,30 | 285,30 | 0,39% | 244.143,00 |
| 04.06.2025 | 281,50 | 285,00 | 281,20 | 284,20 | 1,46% | 582.959,00 |
| 03.06.2025 | 281,00 | 281,60 | 277,90 | 280,10 | 0,00% | 161.162,00 |
| 02.06.2025 | 281,60 | 282,10 | 278,30 | 280,10 | -0,60% | 187.492,00 |
| 30.05.2025 | 283,30 | 284,60 | 279,80 | 281,80 | -0,63% | 509.523,00 |
| 28.05.2025 | 284,50 | 284,60 | 280,70 | 283,60 | -0,39% | 383.598,00 |
| 27.05.2025 | 284,70 | 285,90 | 282,20 | 284,70 | 0,00% | 245.158,00 |
| 26.05.2025 | 284,10 | 285,40 | 282,70 | 284,70 | 1,75% | 158.491,00 |
| 23.05.2025 | 284,50 | 286,30 | 276,80 | 279,80 | -1,34% | 279.147,00 |
| 22.05.2025 | 290,40 | 290,40 | 281,60 | 283,60 | -3,04% | 255.638,00 |
| 21.05.2025 | 294,80 | 294,80 | 290,10 | 292,50 | -1,32% | 484.441,00 |
| 20.05.2025 | 294,60 | 296,60 | 293,40 | 296,40 | 0,61% | 310.218,00 |
| 19.05.2025 | 292,50 | 294,60 | 290,20 | 294,60 | 0,44% | 214.085,00 |
| 16.05.2025 | 294,70 | 297,80 | 292,00 | 293,30 | -0,48% | 240.367,00 |
| 15.05.2025 | 292,00 | 295,50 | 290,10 | 294,70 | 0,65% | 193.649,00 |
| 14.05.2025 | 293,60 | 295,00 | 291,90 | 292,80 | -0,27% | 298.577,00 |
| 13.05.2025 | 293,80 | 295,00 | 292,80 | 293,60 | -0,27% | 149.249,00 |
| 12.05.2025 | 286,00 | 296,30 | 286,00 | 294,40 | 3,63% | 312.058,00 |
| 09.05.2025 | 283,40 | 285,60 | 282,30 | 284,10 | 0,25% | 151.496,00 |
| 08.05.2025 | 283,60 | 287,20 | 282,20 | 283,40 | -0,63% | 308.924,00 |
| 07.05.2025 | 284,80 | 285,80 | 282,40 | 285,20 | 0,25% | 421.288,00 |
| 06.05.2025 | 289,10 | 289,20 | 283,80 | 284,50 | -1,59% | 198.251,00 |
| 05.05.2025 | 290,40 | 290,90 | 287,70 | 289,10 | -0,45% | 298.896,00 |
| 02.05.2025 | 289,00 | 291,30 | 287,30 | 290,40 | 1,26% | 616.208,00 |
| 30.04.2025 | 283,00 | 286,80 | 281,20 | 286,80 | 1,67% | 368.499,00 |
| 29.04.2025 | 286,10 | 286,50 | 281,00 | 282,10 | -1,23% | 256.626,00 |
| 28.04.2025 | 286,50 | 287,90 | 285,50 | 285,60 | -0,35% | 218.709,00 |
| 25.04.2025 | 285,50 | 287,80 | 284,10 | 286,60 | 1,42% | 249.253,00 |
| 24.04.2025 | 282,30 | 283,20 | 279,70 | 282,60 | 0,28% | 321.032,00 |
| 23.04.2025 | 282,60 | 286,00 | 280,30 | 281,80 | 0,61% | 347.978,00 |
| 22.04.2025 | 277,10 | 280,60 | 275,10 | 280,10 | 0,72% | 421.006,00 |
| 17.04.2025 | 276,50 | 278,10 | 274,70 | 278,10 | 0,51% | 302.457,00 |
| 16.04.2025 | 277,10 | 277,10 | 273,70 | 276,70 | -1,43% | 322.841,00 |
| 15.04.2025 | 275,50 | 280,70 | 274,30 | 280,70 | 2,22% | 208.774,00 |
| 14.04.2025 | 275,00 | 275,50 | 272,40 | 274,60 | 1,93% | 283.983,00 |
| 11.04.2025 | 271,00 | 271,80 | 263,20 | 269,40 | -0,33% | 359.428,00 |
| 10.04.2025 | 288,30 | 288,40 | 269,70 | 270,30 | 6,46% | 1.030.230,00 |
| 09.04.2025 | 255,20 | 259,20 | 246,90 | 253,90 | -4,48% | 995.833,00 |
| 08.04.2025 | 264,40 | 269,60 | 262,00 | 265,80 | 2,90% | 532.624,00 |
| 07.04.2025 | 248,40 | 273,90 | 247,20 | 258,30 | -6,07% | 1.553.629,00 |
| 04.04.2025 | 281,70 | 286,40 | 270,00 | 275,00 | -3,00% | 818.322,00 |
| 03.04.2025 | 285,60 | 289,30 | 280,30 | 283,50 | -3,51% | 873.574,00 |
| 02.04.2025 | 299,40 | 299,60 | 288,40 | 293,80 | -2,26% | 456.686,00 |
| 01.04.2025 | 300,30 | 302,10 | 298,40 | 300,60 | 0,84% | 207.593,00 |
| 31.03.2025 | 301,60 | 301,60 | 298,10 | 298,10 | -2,04% | 480.472,00 |
| 28.03.2025 | 306,00 | 308,10 | 302,30 | 304,30 | -1,01% | 204.711,00 |
| 27.03.2025 | 306,60 | 307,80 | 304,00 | 307,40 | -0,39% | 306.119,00 |
| 26.03.2025 | 312,30 | 312,80 | 308,00 | 308,60 | -0,74% | 458.475,00 |
| 25.03.2025 | 310,00 | 310,90 | 306,20 | 310,90 | 0,48% | 507.812,00 |
| 24.03.2025 | 310,00 | 311,50 | 307,40 | 309,40 | -0,06% | 211.600,00 |
| 21.03.2025 | 311,90 | 311,90 | 308,30 | 309,60 | -1,05% | 713.497,00 |
| 20.03.2025 | 312,80 | 315,70 | 310,80 | 312,90 | 0,19% | 340.069,00 |
| 19.03.2025 | 308,00 | 313,20 | 307,80 | 312,30 | 1,20% | 270.915,00 |
| 18.03.2025 | 308,70 | 311,30 | 307,30 | 308,60 | 0,10% | 210.192,00 |
| 17.03.2025 | 308,20 | 309,00 | 306,30 | 308,30 | 0,10% | 205.949,00 |
| 14.03.2025 | 302,80 | 308,30 | 302,80 | 308,00 | 1,82% | 229.690,00 |
| 13.03.2025 | 302,90 | 305,30 | 300,90 | 302,50 | -0,40% | 259.173,00 |
| 12.03.2025 | 302,30 | 304,90 | 300,70 | 303,70 | 0,76% | 376.557,00 |
| 11.03.2025 | 307,50 | 309,60 | 301,10 | 301,40 | -1,98% | 403.314,00 |
| 10.03.2025 | 312,60 | 312,90 | 306,20 | 307,50 | -1,35% | 374.064,00 |
| 07.03.2025 | 307,70 | 311,90 | 305,90 | 311,70 | -0,19% | 248.252,00 |
| 06.03.2025 | 316,40 | 316,90 | 306,80 | 312,30 | -0,73% | 489.714,00 |
| 05.03.2025 | 311,60 | 318,00 | 311,60 | 314,60 | 1,81% | 527.494,00 |
| 04.03.2025 | 320,40 | 320,50 | 309,00 | 309,00 | -4,51% | 939.281,00 |
| 03.03.2025 | 320,00 | 324,20 | 318,40 | 323,60 | 1,31% | 389.032,00 |
| 28.02.2025 | 319,00 | 320,80 | 317,90 | 319,40 | -0,34% | 347.948,00 |
| 27.02.2025 | 323,40 | 324,30 | 319,50 | 320,50 | -1,14% | 410.367,00 |
| 26.02.2025 | 320,00 | 324,60 | 320,00 | 324,20 | 1,66% | 278.171,00 |
| 25.02.2025 | 317,40 | 320,40 | 317,00 | 318,90 | 0,16% | 369.039,00 |
| 24.02.2025 | 321,20 | 323,20 | 317,70 | 318,40 | -0,62% | 304.419,00 |
| 21.02.2025 | 320,10 | 323,50 | 319,70 | 320,40 | 0,12% | 418.285,00 |
| 20.02.2025 | 319,00 | 322,50 | 319,00 | 320,00 | 0,25% | 334.619,00 |