319,662SEK
0,27%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 319,40 | 322,20 | 318,90 | 319,60 | 0,25% | 351.531,00 |
| 11.12.2025 | 321,10 | 321,40 | 318,50 | 318,80 | -0,96% | 451.448,00 |
| 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 |
| 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 |