338,349SEK
-0,66%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 340,65 | 340,70 | 337,10 | 337,10 | -1,03% | 3.300.628,00 |
| 07.01.2026 | 335,35 | 341,80 | 332,05 | 340,60 | 1,58% | 5.260.010,00 |
| 06.01.2026 | 335,07 | 337,74 | 334,80 | 335,29 | 1,59% | - |
| 05.01.2026 | 326,60 | 332,40 | 325,35 | 330,05 | 1,26% | 2.547.563,00 |
| 02.01.2026 | 331,40 | 333,90 | 325,40 | 325,95 | -1,35% | 3.988.574,00 |
| 30.12.2025 | 327,90 | 331,80 | 326,75 | 330,40 | 0,76% | 3.184.359,00 |
| 29.12.2025 | 326,00 | 327,90 | 325,35 | 327,90 | 0,86% | 2.528.086,00 |
| 23.12.2025 | 324,50 | 326,30 | 323,65 | 325,10 | 0,31% | 2.260.321,00 |
| 22.12.2025 | 323,10 | 324,90 | 322,05 | 324,10 | 0,31% | 2.020.048,00 |
| 19.12.2025 | 321,15 | 323,20 | 320,00 | 323,10 | 0,64% | 4.327.625,00 |
| 18.12.2025 | 319,50 | 321,20 | 317,50 | 321,05 | 0,63% | 2.555.863,00 |
| 17.12.2025 | 321,50 | 322,25 | 318,00 | 319,05 | -0,61% | 2.565.920,00 |
| 16.12.2025 | 323,10 | 324,05 | 321,00 | 321,00 | -0,62% | 2.684.183,00 |
| 15.12.2025 | 322,35 | 325,00 | 321,90 | 323,00 | 0,62% | 3.137.862,00 |
| 12.12.2025 | 321,60 | 323,50 | 320,35 | 321,00 | 0,17% | 2.593.588,00 |
| 11.12.2025 | 323,25 | 323,25 | 320,00 | 320,45 | -0,90% | 2.402.758,00 |
| 10.12.2025 | 317,50 | 328,20 | 315,05 | 323,35 | 1,81% | 8.501.145,00 |
| 09.12.2025 | 320,15 | 321,75 | 317,05 | 317,60 | -0,80% | 2.032.923,00 |
| 08.12.2025 | 322,80 | 323,50 | 319,40 | 320,15 | -0,82% | 2.121.153,00 |
| 05.12.2025 | 321,50 | 323,65 | 319,70 | 322,80 | 0,62% | 2.382.954,00 |
| 04.12.2025 | 320,10 | 322,90 | 320,05 | 320,80 | 0,75% | 2.313.924,00 |
| 03.12.2025 | 319,60 | 320,60 | 317,90 | 318,40 | -0,45% | 2.013.161,00 |
| 02.12.2025 | 319,45 | 320,90 | 317,50 | 319,85 | 0,27% | 2.351.496,00 |
| 01.12.2025 | 320,70 | 321,00 | 317,45 | 319,00 | -0,75% | 2.643.268,00 |
| 28.11.2025 | 322,90 | 323,60 | 321,40 | 321,40 | -0,46% | 3.794.078,00 |
| 27.11.2025 | 322,00 | 323,95 | 321,35 | 322,90 | 0,40% | 2.005.646,00 |
| 26.11.2025 | 321,80 | 322,20 | 319,95 | 321,60 | 0,41% | 3.013.636,00 |
| 25.11.2025 | 316,90 | 321,30 | 315,10 | 320,30 | 1,41% | 3.296.082,00 |
| 24.11.2025 | 314,75 | 317,95 | 314,00 | 315,85 | 1,07% | 16.290.549,00 |
| 21.11.2025 | 308,05 | 313,75 | 307,15 | 312,50 | -0,13% | 2.995.412,00 |
| 20.11.2025 | 314,00 | 314,75 | 312,05 | 312,90 | 1,38% | 3.142.702,00 |
| 19.11.2025 | 308,05 | 310,45 | 306,70 | 308,65 | 0,24% | 2.579.034,00 |
| 18.11.2025 | 311,50 | 312,00 | 306,70 | 307,90 | -2,32% | 3.456.486,00 |
| 17.11.2025 | 319,10 | 319,15 | 314,60 | 315,20 | -1,22% | 2.747.951,00 |
| 14.11.2025 | 319,85 | 319,90 | 315,70 | 319,10 | -0,47% | 2.735.136,00 |
| 13.11.2025 | 323,10 | 324,60 | 320,60 | 320,60 | -0,33% | 2.915.146,00 |
| 12.11.2025 | 321,65 | 323,70 | 319,75 | 321,65 | 0,41% | 2.585.071,00 |
| 11.11.2025 | 316,75 | 320,50 | 316,05 | 320,35 | 1,55% | 3.385.711,00 |
| 10.11.2025 | 316,00 | 317,70 | 315,30 | 315,45 | 0,91% | 3.057.835,00 |
| 07.11.2025 | 314,20 | 314,70 | 309,55 | 312,60 | -0,65% | 3.028.099,00 |
| 06.11.2025 | 316,25 | 317,05 | 314,05 | 314,65 | -0,58% | 2.693.566,00 |
| 05.11.2025 | 313,30 | 316,85 | 311,75 | 316,50 | 0,75% | 2.558.949,00 |
| 04.11.2025 | 312,75 | 315,30 | 309,30 | 314,15 | -0,24% | 2.829.911,00 |
| 03.11.2025 | 314,25 | 317,10 | 313,75 | 314,90 | 0,43% | 2.689.552,00 |
| 31.10.2025 | 316,75 | 316,80 | 313,30 | 313,55 | -0,89% | 1.327.230,00 |
| 30.10.2025 | 315,00 | 316,90 | 313,90 | 316,35 | 0,51% | 2.000.525,00 |
| 29.10.2025 | 317,25 | 318,00 | 314,20 | 314,75 | -0,58% | 1.570.415,00 |
| 28.10.2025 | 318,35 | 318,35 | 315,50 | 316,60 | -0,52% | 2.034.366,00 |
| 27.10.2025 | 316,55 | 318,80 | 316,55 | 318,25 | 0,84% | 2.327.269,00 |
| 24.10.2025 | 314,90 | 316,10 | 313,35 | 315,60 | 0,75% | 2.208.612,00 |
| 23.10.2025 | 312,45 | 313,70 | 311,10 | 313,25 | 0,38% | 2.768.397,00 |
| 22.10.2025 | 310,40 | 312,80 | 309,20 | 312,05 | 0,31% | 2.567.338,00 |
| 21.10.2025 | 312,95 | 313,50 | 308,00 | 311,10 | -0,35% | 2.381.475,00 |
| 20.10.2025 | 308,75 | 312,50 | 305,90 | 312,20 | 1,79% | 3.254.913,00 |
| 17.10.2025 | 306,85 | 309,30 | 302,70 | 306,70 | -0,45% | 4.255.100,00 |
| 16.10.2025 | 309,35 | 311,70 | 307,00 | 308,10 | -0,31% | 2.712.947,00 |
| 15.10.2025 | 307,70 | 310,30 | 307,05 | 309,05 | 1,49% | 2.818.917,00 |
| 14.10.2025 | 303,15 | 304,90 | 301,50 | 304,50 | 0,13% | 2.382.287,00 |
| 13.10.2025 | 304,45 | 306,10 | 302,60 | 304,10 | 0,18% | 2.135.787,00 |
| 10.10.2025 | 307,05 | 309,40 | 303,55 | 303,55 | -0,93% | 2.269.644,00 |
| 09.10.2025 | 307,30 | 309,90 | 305,30 | 306,40 | -0,08% | 2.538.677,00 |
| 08.10.2025 | 306,00 | 308,65 | 304,55 | 306,65 | 0,76% | 2.844.034,00 |
| 07.10.2025 | 307,15 | 307,25 | 304,20 | 304,35 | -0,81% | 2.055.634,00 |
| 06.10.2025 | 304,50 | 307,75 | 302,85 | 306,85 | 1,14% | 3.365.299,00 |
| 03.10.2025 | 302,65 | 303,95 | 301,20 | 303,40 | 0,56% | 2.763.948,00 |
| 02.10.2025 | 296,60 | 303,05 | 296,60 | 301,70 | 2,10% | 3.582.047,00 |
| 01.10.2025 | 293,00 | 296,15 | 291,90 | 295,50 | 0,49% | 2.674.938,00 |
| 30.09.2025 | 291,60 | 294,60 | 290,05 | 294,05 | 1,05% | 3.503.312,00 |
| 29.09.2025 | 289,55 | 291,95 | 289,50 | 291,00 | 1,01% | 2.975.677,00 |
| 26.09.2025 | 284,35 | 288,45 | 284,35 | 288,10 | 1,46% | 2.116.771,00 |
| 25.09.2025 | 286,55 | 287,25 | 282,80 | 283,95 | -0,82% | 3.381.446,00 |
| 24.09.2025 | 292,25 | 292,25 | 286,00 | 286,30 | -2,10% | 2.549.391,00 |
| 23.09.2025 | 287,55 | 292,85 | 286,90 | 292,45 | 2,01% | 2.712.970,00 |
| 22.09.2025 | 285,20 | 286,95 | 283,90 | 286,70 | 0,97% | 2.361.066,00 |
| 19.09.2025 | 285,65 | 286,80 | 283,05 | 283,95 | -0,40% | 7.255.571,00 |
| 18.09.2025 | 282,55 | 286,20 | 282,55 | 285,10 | 1,01% | 1.947.769,00 |
| 17.09.2025 | 281,20 | 283,15 | 281,20 | 282,25 | 0,43% | 2.199.661,00 |
| 16.09.2025 | 284,10 | 285,00 | 280,85 | 281,05 | -1,20% | 2.572.724,00 |
| 15.09.2025 | 286,10 | 288,65 | 283,75 | 284,45 | -0,42% | 2.085.507,00 |
| 12.09.2025 | 285,45 | 287,30 | 284,65 | 285,65 | 0,07% | 1.792.987,00 |
| 11.09.2025 | 286,90 | 287,00 | 283,85 | 285,45 | -0,37% | 2.526.932,00 |
| 10.09.2025 | 288,00 | 289,80 | 286,40 | 286,50 | -0,10% | 2.098.964,00 |
| 09.09.2025 | 288,70 | 289,85 | 285,80 | 286,80 | -0,59% | 1.878.016,00 |
| 08.09.2025 | 290,80 | 291,60 | 286,90 | 288,50 | -0,71% | 1.758.122,00 |
| 05.09.2025 | 290,50 | 292,65 | 289,60 | 290,55 | 0,19% | 1.622.686,00 |
| 04.09.2025 | 288,90 | 290,75 | 287,95 | 290,00 | 0,38% | 1.451.851,00 |
| 03.09.2025 | 286,55 | 289,90 | 286,45 | 288,90 | 1,07% | 1.819.115,00 |
| 02.09.2025 | 293,30 | 293,90 | 285,85 | 285,85 | -2,54% | 2.613.711,00 |
| 01.09.2025 | 291,50 | 293,55 | 291,20 | 293,30 | 0,67% | 1.319.657,00 |
| 29.08.2025 | 292,60 | 292,90 | 290,75 | 291,35 | -0,70% | 1.848.565,00 |
| 28.08.2025 | 294,90 | 296,45 | 292,90 | 293,40 | -0,36% | 1.783.210,00 |
| 27.08.2025 | 294,50 | 294,90 | 291,90 | 294,45 | 0,12% | 1.609.292,00 |
| 26.08.2025 | 295,50 | 296,20 | 294,10 | 294,10 | -0,86% | 2.503.225,00 |
| 25.08.2025 | 298,50 | 299,45 | 296,50 | 296,65 | -0,52% | 1.468.220,00 |
| 22.08.2025 | 293,00 | 299,10 | 292,20 | 298,20 | 1,55% | 2.064.136,00 |
| 21.08.2025 | 295,65 | 295,75 | 293,35 | 293,65 | -0,68% | 1.530.695,00 |
| 20.08.2025 | 296,90 | 297,25 | 294,70 | 295,65 | -0,79% | 5.225.984,00 |
| 19.08.2025 | 294,80 | 298,65 | 293,65 | 298,00 | 1,21% | 1.966.465,00 |
| 18.08.2025 | 295,05 | 296,10 | 293,35 | 294,45 | -0,27% | 1.799.903,00 |
| 15.08.2025 | 294,20 | 296,55 | 293,80 | 295,25 | 0,68% | 3.102.783,00 |