274,892SEK
-3,04%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 280,70 | 286,31 | 270,27 | 274,39 | -3,21% | - |
| 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 |
| 19.02.2025 | 323,90 | 325,00 | 318,60 | 319,20 | -1,45% | 319.165,00 |
| 18.02.2025 | 322,80 | 324,50 | 321,30 | 323,90 | 0,37% | 383.304,00 |
| 17.02.2025 | 317,60 | 322,70 | 317,50 | 322,70 | 1,61% | 213.659,00 |
| 14.02.2025 | 319,60 | 320,30 | 317,30 | 317,60 | -0,63% | 271.214,00 |
| 13.02.2025 | 317,00 | 320,50 | 315,60 | 319,60 | 1,52% | 244.339,00 |
| 12.02.2025 | 314,50 | 317,20 | 313,90 | 314,80 | 0,32% | 189.098,00 |
| 11.02.2025 | 311,50 | 313,90 | 310,40 | 313,80 | 0,58% | 386.667,00 |
| 10.02.2025 | 310,20 | 312,30 | 310,20 | 312,00 | 0,58% | 248.148,00 |
| 07.02.2025 | 312,60 | 313,00 | 309,90 | 310,20 | -0,80% | 174.937,00 |
| 06.02.2025 | 308,80 | 314,20 | 308,80 | 312,70 | 1,49% | 289.432,00 |
| 05.02.2025 | 306,00 | 308,90 | 304,00 | 308,10 | 0,62% | 304.733,00 |
| 04.02.2025 | 306,50 | 307,00 | 301,90 | 306,20 | -0,10% | 278.048,00 |
| 03.02.2025 | 309,20 | 310,60 | 303,60 | 306,50 | -3,16% | 1.203.530,00 |
| 31.01.2025 | 316,50 | 317,00 | 315,40 | 316,50 | 0,19% | 339.653,00 |
| 30.01.2025 | 313,70 | 317,00 | 313,70 | 315,90 | 0,80% | 335.842,00 |
| 29.01.2025 | 313,00 | 315,00 | 312,90 | 313,40 | 0,42% | 176.764,00 |
| 28.01.2025 | 310,50 | 315,40 | 310,00 | 312,10 | 0,68% | 244.685,00 |
| 27.01.2025 | 312,40 | 312,40 | 307,50 | 310,00 | -1,40% | 446.681,00 |
| 24.01.2025 | 315,90 | 321,60 | 314,10 | 314,40 | 0,26% | 462.433,00 |
| 23.01.2025 | 315,80 | 315,80 | 305,40 | 313,60 | -0,92% | 855.595,00 |
| 22.01.2025 | 313,80 | 318,10 | 313,80 | 316,50 | 0,86% | 372.915,00 |
| 21.01.2025 | 311,10 | 314,30 | 310,80 | 313,80 | 0,87% | 392.935,00 |
| 20.01.2025 | 311,00 | 312,20 | 309,80 | 311,10 | 0,00% | 411.862,00 |
| 17.01.2025 | 304,00 | 311,10 | 304,00 | 311,10 | 2,47% | 800.057,00 |
| 16.01.2025 | 303,40 | 304,60 | 301,90 | 303,60 | 0,40% | 355.352,00 |
| 15.01.2025 | 296,20 | 302,90 | 295,80 | 302,40 | 2,06% | 1.105.063,00 |
| 14.01.2025 | 298,70 | 299,20 | 295,70 | 296,30 | -0,27% | 176.651,00 |
| 13.01.2025 | 299,00 | 299,00 | 294,40 | 297,10 | -0,77% | 174.410,00 |
| 10.01.2025 | 300,00 | 301,90 | 298,10 | 299,40 | -0,20% | 171.201,00 |
| 09.01.2025 | 300,30 | 301,60 | 298,90 | 300,00 | -0,10% | 196.348,00 |
| 08.01.2025 | 297,40 | 301,40 | 296,80 | 300,30 | 0,91% | 224.731,00 |
| 07.01.2025 | 299,70 | 301,20 | 295,70 | 297,60 | 0,24% | 340.199,00 |
| 03.01.2025 | 296,60 | 297,10 | 295,30 | 296,90 | 0,10% | 207.849,00 |
| 02.01.2025 | 292,50 | 296,80 | 291,70 | 296,60 | 1,51% | 415.344,00 |
| 30.12.2024 | 292,40 | 293,60 | 290,00 | 292,20 | -0,20% | 226.224,00 |
| 27.12.2024 | 291,10 | 293,70 | 290,30 | 292,80 | 0,79% | 358.434,00 |
| 23.12.2024 | 289,80 | 291,60 | 288,20 | 290,50 | 0,24% | 192.997,00 |
| 20.12.2024 | 288,30 | 290,70 | 285,20 | 289,80 | -0,07% | 511.477,00 |
| 19.12.2024 | 291,30 | 292,80 | 289,50 | 290,00 | -1,99% | 332.164,00 |
| 18.12.2024 | 294,60 | 297,00 | 293,80 | 295,90 | 0,54% | 276.167,00 |
| 17.12.2024 | 295,00 | 295,30 | 293,10 | 294,30 | -0,44% | 189.669,00 |
| 16.12.2024 | 296,30 | 297,40 | 295,10 | 295,60 | -0,27% | 181.983,00 |
| 13.12.2024 | 297,00 | 299,00 | 296,30 | 296,40 | -0,20% | 294.423,00 |
| 12.12.2024 | 299,30 | 301,50 | 295,00 | 297,00 | -0,70% | 380.182,00 |
| 11.12.2024 | 302,10 | 303,30 | 298,10 | 299,10 | -0,96% | 387.321,00 |
| 10.12.2024 | 302,90 | 304,70 | 302,00 | 302,00 | -0,56% | 236.769,00 |
| 09.12.2024 | 307,40 | 308,50 | 303,30 | 303,70 | -1,17% | 241.086,00 |
| 06.12.2024 | 304,60 | 307,40 | 302,80 | 307,30 | 0,95% | 231.788,00 |
| 05.12.2024 | 303,50 | 305,50 | 303,50 | 304,40 | 0,30% | 297.325,00 |
| 04.12.2024 | 303,40 | 305,00 | 303,10 | 303,50 | 0,03% | 178.444,00 |
| 03.12.2024 | 302,00 | 303,70 | 301,30 | 303,40 | 0,50% | 458.976,00 |
| 02.12.2024 | 296,00 | 302,20 | 293,40 | 301,90 | 1,55% | 311.740,00 |
| 29.11.2024 | 295,80 | 297,30 | 294,20 | 297,30 | 0,41% | 612.888,00 |
| 28.11.2024 | 296,60 | 298,50 | 295,80 | 296,10 | 0,03% | 207.107,00 |
| 27.11.2024 | 294,50 | 296,80 | 293,40 | 296,00 | 0,41% | 224.850,00 |
| 26.11.2024 | 294,30 | 296,50 | 293,90 | 294,80 | -0,71% | 272.365,00 |
| 25.11.2024 | 297,00 | 298,50 | 294,40 | 296,90 | 0,27% | 488.288,00 |
| 22.11.2024 | 295,30 | 297,40 | 292,80 | 296,10 | 0,44% | 533.108,00 |
| 21.11.2024 | 294,00 | 295,10 | 291,10 | 294,80 | 0,41% | 503.411,00 |
| 20.11.2024 | 296,10 | 297,50 | 293,40 | 293,60 | -0,44% | 204.533,00 |
| 19.11.2024 | 296,40 | 297,50 | 290,80 | 294,90 | -0,47% | 284.713,00 |
| 18.11.2024 | 295,50 | 297,70 | 293,80 | 296,30 | 0,44% | 320.072,00 |
| 15.11.2024 | 297,00 | 298,10 | 294,90 | 295,00 | -1,47% | 223.873,00 |
| 14.11.2024 | 297,40 | 300,00 | 297,40 | 299,40 | 1,11% | 370.059,00 |
| 13.11.2024 | 297,00 | 297,80 | 293,20 | 296,10 | -0,30% | 321.361,00 |
| 12.11.2024 | 301,80 | 302,10 | 296,20 | 297,00 | -2,27% | 499.144,00 |
| 11.11.2024 | 303,70 | 306,00 | 303,30 | 303,90 | 0,66% | 389.256,00 |
| 08.11.2024 | 304,10 | 304,10 | 299,00 | 301,90 | -0,98% | 290.133,00 |