306,600SEK
0,92%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 306,42 | 309,22 | 306,42 | 306,58 | 0,92% | - |
| 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 |
| 10.10.2025 | 306,70 | 309,10 | 303,30 | 303,30 | -1,01% | 207.125,00 |
| 09.10.2025 | 306,60 | 309,20 | 304,80 | 306,40 | 0,16% | 204.279,00 |
| 08.10.2025 | 304,40 | 307,80 | 303,90 | 305,90 | 0,69% | 318.890,00 |
| 07.10.2025 | 307,00 | 307,10 | 303,70 | 303,80 | -0,95% | 368.877,00 |
| 06.10.2025 | 303,80 | 307,50 | 302,80 | 306,70 | 1,19% | 366.227,00 |
| 03.10.2025 | 302,00 | 303,80 | 300,90 | 303,10 | 0,60% | 239.717,00 |
| 02.10.2025 | 296,60 | 302,60 | 296,20 | 301,30 | 2,03% | 232.032,00 |
| 01.10.2025 | 293,00 | 295,90 | 291,70 | 295,30 | 0,51% | 156.653,00 |
| 30.09.2025 | 291,30 | 294,10 | 290,00 | 293,80 | 0,89% | 204.237,00 |
| 29.09.2025 | 288,30 | 291,80 | 288,30 | 291,20 | 1,25% | 226.068,00 |
| 26.09.2025 | 284,20 | 287,90 | 284,20 | 287,60 | 1,30% | 175.874,00 |
| 25.09.2025 | 285,90 | 286,60 | 282,70 | 283,90 | -0,66% | 178.099,00 |
| 24.09.2025 | 291,30 | 291,40 | 285,60 | 285,80 | -2,06% | 168.843,00 |
| 23.09.2025 | 286,50 | 292,30 | 286,50 | 291,80 | 1,99% | 205.258,00 |
| 22.09.2025 | 284,00 | 286,70 | 283,40 | 286,10 | 1,13% | 345.004,00 |
| 19.09.2025 | 284,80 | 286,00 | 281,00 | 282,90 | -0,67% | 3.164.443,00 |
| 18.09.2025 | 282,40 | 285,70 | 282,40 | 284,80 | 1,10% | 284.994,00 |
| 17.09.2025 | 281,00 | 282,80 | 281,00 | 281,70 | 0,25% | 132.802,00 |
| 16.09.2025 | 283,70 | 284,90 | 280,70 | 281,00 | -1,13% | 173.830,00 |
| 15.09.2025 | 285,80 | 288,50 | 283,60 | 284,20 | -0,56% | 259.360,00 |
| 12.09.2025 | 285,10 | 287,00 | 284,50 | 285,80 | 0,25% | 125.376,00 |
| 11.09.2025 | 286,50 | 286,80 | 283,70 | 285,10 | -0,59% | 142.731,00 |
| 10.09.2025 | 288,00 | 289,90 | 286,20 | 286,80 | -0,10% | 217.394,00 |
| 09.09.2025 | 288,20 | 289,50 | 286,20 | 287,10 | -0,52% | 203.512,00 |
| 08.09.2025 | 290,60 | 291,50 | 286,80 | 288,60 | -0,65% | 145.471,00 |
| 05.09.2025 | 290,80 | 292,80 | 289,80 | 290,50 | 0,07% | 87.180,00 |
| 04.09.2025 | 288,90 | 290,90 | 288,60 | 290,30 | 0,42% | 131.009,00 |
| 03.09.2025 | 287,00 | 290,00 | 286,90 | 289,10 | 1,05% | 123.176,00 |
| 02.09.2025 | 293,40 | 293,90 | 286,10 | 286,10 | -2,42% | 159.800,00 |
| 01.09.2025 | 291,50 | 293,80 | 291,30 | 293,20 | 0,58% | 163.038,00 |
| 29.08.2025 | 293,00 | 293,20 | 291,20 | 291,50 | -0,75% | 125.811,00 |
| 28.08.2025 | 294,70 | 296,70 | 293,20 | 293,70 | -0,24% | 88.812,00 |
| 27.08.2025 | 294,70 | 295,20 | 292,10 | 294,40 | 0,00% | 165.856,00 |
| 26.08.2025 | 295,90 | 296,10 | 294,10 | 294,40 | -0,88% | 130.854,00 |
| 25.08.2025 | 298,00 | 299,20 | 296,60 | 297,00 | -0,47% | 111.609,00 |
| 22.08.2025 | 293,30 | 298,90 | 292,40 | 298,40 | 1,53% | 157.337,00 |
| 21.08.2025 | 295,30 | 295,50 | 293,40 | 293,90 | -0,51% | 120.298,00 |
| 20.08.2025 | 297,50 | 297,50 | 294,70 | 295,40 | -0,87% | 128.791,00 |
| 19.08.2025 | 294,20 | 298,40 | 293,40 | 298,00 | 1,36% | 128.441,00 |
| 18.08.2025 | 294,50 | 295,70 | 293,10 | 294,00 | -0,17% | 195.573,00 |
| 15.08.2025 | 293,60 | 296,20 | 293,60 | 294,50 | 0,31% | 120.132,00 |
| 14.08.2025 | 289,50 | 293,80 | 289,30 | 293,60 | 1,42% | 138.252,00 |
| 13.08.2025 | 289,00 | 289,80 | 287,90 | 289,50 | 0,31% | 150.254,00 |
| 12.08.2025 | 288,10 | 290,40 | 287,00 | 288,60 | 0,17% | 101.547,00 |
| 11.08.2025 | 289,30 | 289,90 | 287,90 | 288,10 | -0,17% | 122.535,00 |
| 08.08.2025 | 287,50 | 288,70 | 286,40 | 288,60 | 0,38% | 114.943,00 |
| 07.08.2025 | 283,70 | 288,50 | 283,70 | 287,50 | 1,34% | 132.917,00 |
| 06.08.2025 | 284,70 | 286,80 | 282,90 | 283,70 | 0,00% | 100.896,00 |
| 05.08.2025 | 283,80 | 284,80 | 282,40 | 283,70 | 0,25% | 105.183,00 |
| 04.08.2025 | 280,90 | 283,40 | 280,90 | 283,00 | 0,93% | 125.449,00 |
| 01.08.2025 | 282,50 | 282,50 | 278,60 | 280,40 | -1,54% | 253.467,00 |
| 31.07.2025 | 290,00 | 290,70 | 284,40 | 284,80 | -1,79% | 512.981,00 |
| 30.07.2025 | 291,90 | 292,20 | 289,30 | 290,00 | -0,41% | 107.581,00 |
| 29.07.2025 | 291,10 | 294,40 | 291,00 | 291,20 | 0,17% | 106.845,00 |
| 28.07.2025 | 297,00 | 298,60 | 290,10 | 290,70 | -0,65% | 140.917,00 |
| 25.07.2025 | 292,80 | 292,90 | 289,50 | 292,60 | -0,10% | 130.393,00 |
| 24.07.2025 | 294,60 | 296,00 | 292,20 | 292,90 | 0,45% | 126.547,00 |
| 23.07.2025 | 289,60 | 292,70 | 289,60 | 291,60 | 1,78% | 194.518,00 |
| 22.07.2025 | 290,60 | 290,90 | 286,40 | 286,50 | -1,41% | 125.447,00 |
| 21.07.2025 | 292,50 | 292,80 | 289,60 | 290,60 | -0,27% | 156.251,00 |
| 18.07.2025 | 294,80 | 297,00 | 290,60 | 291,40 | -0,55% | 231.506,00 |
| 17.07.2025 | 288,50 | 293,90 | 288,20 | 293,00 | 1,67% | 223.304,00 |
| 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 |