402,577SEK
-0,30%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 401,31 | 404,27 | 398,13 | 399,52 | -1,06% | - |
| 08.09.2026 | 402,30 | 405,00 | 400,30 | 403,80 | 0,42% | 221.674,00 |
| 07.09.2026 | 405,30 | 405,60 | 402,10 | 402,10 | -0,52% | 177.770,00 |
| 04.09.2026 | 406,00 | 407,30 | 403,90 | 404,20 | -0,42% | 207.159,00 |
| 03.09.2026 | 402,50 | 406,70 | 402,50 | 405,90 | 0,84% | 309.607,00 |
| 02.09.2026 | 404,30 | 404,30 | 399,50 | 402,50 | -0,62% | 342.420,00 |
| 01.09.2026 | 407,90 | 410,20 | 404,90 | 405,00 | -0,98% | 285.046,00 |
| 31.08.2026 | 412,00 | 413,00 | 407,50 | 409,00 | -0,87% | 452.858,00 |
| 28.08.2026 | 411,60 | 414,40 | 411,10 | 412,60 | 0,90% | 219.330,00 |
| 27.08.2026 | 409,50 | 411,30 | 407,60 | 408,90 | 0,02% | 262.316,00 |
| 26.08.2026 | 410,40 | 411,60 | 408,30 | 408,80 | -0,29% | 212.655,00 |
| 25.08.2026 | 408,40 | 410,90 | 408,40 | 410,00 | 0,51% | 278.399,00 |
| 24.08.2026 | 408,20 | 408,70 | 406,20 | 407,90 | -0,07% | 199.416,00 |
| 21.08.2026 | 405,40 | 410,00 | 404,10 | 408,20 | 0,69% | 233.101,00 |
| 20.08.2026 | 406,00 | 407,00 | 404,30 | 405,40 | -0,25% | 252.776,00 |
| 19.08.2026 | 406,20 | 407,80 | 405,00 | 406,40 | 0,00% | 201.672,00 |
| 18.08.2026 | 405,50 | 407,50 | 403,30 | 406,40 | 0,02% | 403.736,00 |
| 17.08.2026 | 407,10 | 408,80 | 405,40 | 406,30 | -0,10% | 461.232,00 |
| 14.08.2026 | 407,20 | 409,50 | 405,30 | 406,70 | -0,07% | 717.908,00 |
| 13.08.2026 | 412,20 | 413,00 | 405,70 | 407,00 | -0,88% | 707.556,00 |
| 12.08.2026 | 412,90 | 413,10 | 410,30 | 410,60 | -0,27% | 292.104,00 |
| 11.08.2026 | 414,60 | 415,20 | 411,70 | 411,70 | -0,63% | 271.145,00 |
| 10.08.2026 | 416,70 | 417,00 | 413,00 | 414,30 | -0,43% | 332.294,00 |
| 07.08.2026 | 416,40 | 418,50 | 414,10 | 416,10 | 0,07% | 330.111,00 |
| 06.08.2026 | 416,00 | 418,50 | 415,10 | 415,80 | 0,00% | 430.709,00 |
| 05.08.2026 | 417,00 | 418,00 | 413,90 | 415,80 | 0,00% | 485.956,00 |
| 04.08.2026 | 411,00 | 415,80 | 410,60 | 415,80 | 1,56% | 430.758,00 |
| 03.08.2026 | 405,50 | 410,20 | 405,10 | 409,40 | 1,34% | 520.107,00 |
| 31.07.2026 | 403,20 | 409,00 | 403,20 | 404,00 | 0,55% | 644.266,00 |
| 30.07.2026 | 400,60 | 403,20 | 399,70 | 401,80 | 0,30% | 315.796,00 |
| 29.07.2026 | 400,00 | 404,60 | 399,80 | 400,60 | 0,33% | 503.431,00 |
| 28.07.2026 | 398,50 | 399,40 | 395,50 | 399,30 | 0,35% | 592.940,00 |
| 27.07.2026 | 395,80 | 401,30 | 395,80 | 397,90 | 0,94% | 738.115,00 |
| 24.07.2026 | 388,90 | 394,20 | 388,50 | 394,20 | 1,28% | 393.995,00 |
| 23.07.2026 | 392,90 | 392,90 | 387,80 | 389,20 | -0,97% | 306.573,00 |
| 22.07.2026 | 388,50 | 394,10 | 387,30 | 393,00 | 1,16% | 537.806,00 |
| 21.07.2026 | 391,20 | 391,70 | 386,30 | 388,50 | -0,46% | 442.686,00 |
| 20.07.2026 | 389,90 | 392,10 | 387,40 | 390,30 | 0,18% | 237.102,00 |
| 17.07.2026 | 386,90 | 389,60 | 383,50 | 389,60 | 0,46% | 335.220,00 |
| 16.07.2026 | 387,10 | 389,10 | 381,90 | 387,80 | 0,39% | 542.674,00 |
| 15.07.2026 | 388,60 | 388,60 | 384,20 | 386,30 | -0,59% | 257.764,00 |
| 14.07.2026 | 384,00 | 388,70 | 382,00 | 388,60 | 0,75% | 287.707,00 |
| 13.07.2026 | 387,10 | 387,70 | 384,70 | 385,70 | -0,85% | 187.635,00 |
| 10.07.2026 | 390,50 | 391,20 | 388,00 | 389,00 | -0,44% | 212.517,00 |
| 09.07.2026 | 390,00 | 391,20 | 385,80 | 390,70 | 1,14% | 464.897,00 |
| 08.07.2026 | 390,90 | 390,90 | 383,30 | 386,30 | -1,45% | 315.806,00 |
| 07.07.2026 | 395,50 | 395,50 | 391,50 | 392,00 | -1,43% | 333.186,00 |
| 06.07.2026 | 399,90 | 399,90 | 395,50 | 397,70 | -0,43% | 285.529,00 |
| 03.07.2026 | 397,70 | 400,00 | 395,20 | 399,40 | 0,76% | 376.701,00 |
| 02.07.2026 | 392,50 | 398,40 | 390,60 | 396,40 | 0,79% | 515.330,00 |
| 01.07.2026 | 397,40 | 397,70 | 391,30 | 393,30 | -0,73% | 321.169,00 |
| 30.06.2026 | 391,40 | 397,60 | 391,10 | 396,20 | 1,51% | 657.223,00 |
| 29.06.2026 | 387,60 | 390,60 | 386,70 | 390,30 | 0,85% | 536.879,00 |
| 26.06.2026 | 389,00 | 389,10 | 384,70 | 387,00 | -1,05% | 332.138,00 |
| 25.06.2026 | 387,20 | 392,50 | 387,20 | 391,10 | 1,22% | 465.763,00 |
| 24.06.2026 | 382,00 | 386,40 | 382,00 | 386,40 | 1,20% | 678.920,00 |
| 23.06.2026 | 384,80 | 384,80 | 380,80 | 381,80 | -1,52% | 448.773,00 |
| 22.06.2026 | 384,00 | 387,70 | 380,90 | 387,70 | 0,81% | 461.177,00 |
| 18.06.2026 | 381,00 | 384,70 | 380,30 | 384,60 | 1,13% | 473.763,00 |
| 17.06.2026 | 377,60 | 381,00 | 376,10 | 380,30 | 0,72% | 299.928,00 |
| 16.06.2026 | 377,70 | 381,20 | 377,10 | 377,60 | 0,37% | 338.952,00 |
| 15.06.2026 | 379,50 | 383,30 | 376,20 | 376,20 | 0,59% | 592.864,00 |
| 12.06.2026 | 377,60 | 380,20 | 373,00 | 374,00 | 0,70% | 285.071,00 |
| 11.06.2026 | 368,30 | 374,40 | 368,30 | 371,40 | -0,21% | 176.393,00 |
| 10.06.2026 | 374,40 | 375,30 | 368,20 | 372,20 | -0,21% | 397.513,00 |
| 09.06.2026 | 376,40 | 378,40 | 373,00 | 373,00 | -0,98% | 404.697,00 |
| 08.06.2026 | 372,00 | 377,20 | 369,70 | 376,70 | 0,32% | 307.414,00 |
| 05.06.2026 | 376,70 | 378,30 | 373,20 | 375,50 | -0,32% | 310.537,00 |
| 04.06.2026 | 375,20 | 378,90 | 374,10 | 376,70 | 0,48% | 198.238,00 |
| 03.06.2026 | 377,40 | 377,60 | 373,40 | 374,90 | -0,82% | 260.785,00 |
| 02.06.2026 | 376,00 | 380,50 | 375,30 | 378,00 | 0,75% | 224.238,00 |
| 01.06.2026 | 376,10 | 378,60 | 372,70 | 375,20 | -0,03% | 255.945,00 |
| 29.05.2026 | 374,60 | 376,20 | 374,10 | 375,30 | 0,24% | 666.001,00 |
| 28.05.2026 | 376,40 | 376,60 | 373,20 | 374,40 | -1,19% | 222.014,00 |
| 27.05.2026 | 379,20 | 382,50 | 377,00 | 378,90 | -0,03% | 287.666,00 |
| 26.05.2026 | 382,50 | 382,50 | 378,70 | 379,00 | -0,81% | 251.509,00 |
| 25.05.2026 | 379,50 | 383,20 | 379,50 | 382,10 | 1,43% | 394.211,00 |
| 22.05.2026 | 374,00 | 377,00 | 373,10 | 376,70 | 1,29% | 285.474,00 |
| 21.05.2026 | 368,80 | 371,90 | 367,90 | 371,90 | 0,87% | 384.104,00 |
| 20.05.2026 | 363,20 | 371,30 | 362,30 | 368,70 | 1,40% | 296.449,00 |
| 19.05.2026 | 363,40 | 366,10 | 363,00 | 363,60 | 0,39% | 152.384,00 |
| 18.05.2026 | 358,20 | 365,30 | 356,20 | 362,20 | 0,06% | 400.274,00 |
| 15.05.2026 | 365,90 | 367,10 | 359,90 | 362,00 | 0,08% | 366.402,00 |
| 13.05.2026 | 365,20 | 366,00 | 361,10 | 361,70 | -0,11% | 182.989,00 |
| 12.05.2026 | 363,60 | 364,90 | 359,80 | 362,10 | -0,90% | 261.116,00 |
| 11.05.2026 | 364,10 | 367,20 | 362,00 | 365,40 | 0,22% | 247.989,00 |
| 08.05.2026 | 364,30 | 365,10 | 361,10 | 364,60 | -1,22% | 330.291,00 |
| 07.05.2026 | 374,80 | 375,00 | 369,10 | 369,10 | -0,99% | 712.642,00 |
| 06.05.2026 | 368,60 | 375,80 | 367,60 | 372,80 | 2,11% | 622.779,00 |
| 05.05.2026 | 360,60 | 365,70 | 360,60 | 365,10 | 1,56% | 326.522,00 |
| 04.05.2026 | 370,90 | 371,30 | 359,30 | 359,50 | -2,10% | 410.687,00 |
| 30.04.2026 | 362,00 | 368,00 | 359,20 | 367,20 | 0,77% | 367.582,00 |
| 29.04.2026 | 369,20 | 369,80 | 364,30 | 364,40 | -1,11% | 292.611,00 |
| 28.04.2026 | 368,30 | 370,70 | 365,30 | 368,50 | 0,11% | 361.418,00 |
| 27.04.2026 | 368,80 | 371,80 | 367,90 | 368,10 | -0,35% | 265.318,00 |
| 24.04.2026 | 373,70 | 374,30 | 368,10 | 369,40 | -1,68% | 428.110,00 |
| 23.04.2026 | 376,30 | 379,00 | 375,30 | 375,70 | -0,42% | 332.566,00 |
| 22.04.2026 | 379,10 | 381,00 | 375,80 | 377,30 | -0,34% | 721.369,00 |
| 21.04.2026 | 381,30 | 384,00 | 377,90 | 378,60 | -0,08% | 715.326,00 |
| 20.04.2026 | 379,10 | 379,80 | 375,60 | 378,90 | -1,07% | 469.700,00 |