261,513SEK
1,28%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 265,00 | 269,80 | 262,00 | 265,55 | 2,85% | 6.707.483,00 |
| 07.04.2025 | 248,80 | 274,00 | 247,35 | 258,20 | -5,89% | 13.973.003,00 |
| 04.04.2025 | 282,00 | 286,50 | 269,50 | 274,35 | -3,14% | 7.981.537,00 |
| 03.04.2025 | 286,55 | 289,15 | 279,95 | 283,25 | -3,80% | 7.569.099,00 |
| 02.04.2025 | 299,55 | 300,10 | 289,00 | 294,45 | -2,09% | 5.184.480,00 |
| 01.04.2025 | 300,90 | 302,30 | 298,80 | 300,75 | 0,80% | 2.592.178,00 |
| 31.03.2025 | 302,80 | 302,85 | 298,25 | 298,35 | -2,13% | 4.817.500,00 |
| 28.03.2025 | 307,50 | 309,80 | 303,00 | 304,85 | -1,33% | 2.219.085,00 |
| 27.03.2025 | 308,00 | 309,25 | 304,95 | 308,95 | -0,34% | 2.935.073,00 |
| 26.03.2025 | 313,70 | 314,30 | 309,35 | 310,00 | -0,59% | 2.596.225,00 |
| 25.03.2025 | 310,25 | 311,85 | 308,05 | 311,85 | 0,60% | 2.298.930,00 |
| 24.03.2025 | 311,70 | 312,50 | 308,20 | 310,00 | -0,10% | 2.030.069,00 |
| 21.03.2025 | 312,25 | 312,60 | 308,90 | 310,30 | -1,10% | 5.487.622,00 |
| 20.03.2025 | 313,10 | 316,90 | 312,20 | 313,75 | 0,24% | 3.006.503,00 |
| 19.03.2025 | 308,20 | 313,60 | 307,75 | 313,00 | 1,23% | 3.541.833,00 |
| 18.03.2025 | 310,00 | 311,80 | 307,50 | 309,20 | 0,05% | 2.340.527,00 |
| 17.03.2025 | 309,40 | 309,80 | 307,35 | 309,05 | -0,05% | 2.759.560,00 |
| 14.03.2025 | 304,60 | 309,65 | 304,00 | 309,20 | 1,68% | 2.247.469,00 |
| 13.03.2025 | 304,75 | 306,80 | 302,60 | 304,10 | -0,46% | 2.958.100,00 |
| 12.03.2025 | 303,85 | 305,95 | 302,30 | 305,50 | 0,93% | 3.422.959,00 |
| 11.03.2025 | 309,00 | 310,85 | 302,05 | 302,70 | -1,78% | 3.421.170,00 |
| 10.03.2025 | 313,75 | 313,95 | 307,75 | 308,20 | -1,56% | 2.725.729,00 |
| 07.03.2025 | 309,65 | 313,50 | 307,55 | 313,10 | -0,13% | 3.023.535,00 |
| 06.03.2025 | 317,80 | 318,45 | 308,25 | 313,50 | -0,85% | 3.866.064,00 |
| 05.03.2025 | 314,05 | 319,35 | 313,80 | 316,20 | 1,82% | 4.036.485,00 |
| 04.03.2025 | 321,95 | 322,00 | 310,15 | 310,55 | -4,40% | 5.375.067,00 |
| 03.03.2025 | 320,50 | 325,80 | 319,10 | 324,85 | 1,59% | 4.048.172,00 |
| 28.02.2025 | 319,55 | 321,55 | 318,45 | 319,75 | -0,39% | 6.028.619,00 |
| 27.02.2025 | 323,70 | 325,10 | 320,15 | 321,00 | -1,23% | 4.145.014,00 |
| 26.02.2025 | 320,50 | 325,60 | 320,50 | 325,00 | 1,74% | 3.371.858,00 |
| 25.02.2025 | 318,30 | 320,55 | 317,30 | 319,45 | 0,09% | 2.529.595,00 |
| 24.02.2025 | 322,40 | 324,15 | 318,30 | 319,15 | -0,92% | 2.867.389,00 |
| 21.02.2025 | 321,75 | 325,40 | 321,40 | 322,10 | 0,14% | 3.491.212,00 |
| 20.02.2025 | 321,10 | 324,50 | 320,80 | 321,65 | 0,22% | 2.408.085,00 |
| 19.02.2025 | 325,75 | 326,60 | 320,35 | 320,95 | -1,47% | 3.264.464,00 |
| 18.02.2025 | 324,80 | 326,20 | 322,85 | 325,75 | 0,52% | 2.421.077,00 |
| 17.02.2025 | 319,00 | 324,15 | 318,90 | 324,05 | 1,50% | 2.264.269,00 |
| 14.02.2025 | 320,00 | 320,75 | 318,50 | 319,25 | -0,17% | 2.305.304,00 |
| 13.02.2025 | 317,25 | 321,30 | 316,30 | 319,80 | 1,28% | 3.080.237,00 |
| 12.02.2025 | 315,30 | 318,05 | 314,60 | 315,75 | 0,33% | 3.264.963,00 |
| 11.02.2025 | 312,00 | 314,70 | 311,75 | 314,70 | 0,67% | 3.370.926,00 |
| 10.02.2025 | 310,95 | 313,15 | 310,85 | 312,60 | 0,60% | 3.017.055,00 |
| 07.02.2025 | 313,15 | 313,95 | 310,65 | 310,75 | -0,88% | 2.249.378,00 |
| 06.02.2025 | 309,85 | 315,15 | 309,80 | 313,50 | 1,57% | 3.230.390,00 |
| 05.02.2025 | 305,45 | 309,75 | 304,40 | 308,65 | 0,64% | 2.770.171,00 |
| 04.02.2025 | 306,90 | 307,30 | 302,10 | 306,70 | 0,08% | 2.860.283,00 |
| 03.02.2025 | 309,70 | 310,85 | 303,75 | 306,45 | -3,11% | 5.236.436,00 |
| 31.01.2025 | 317,90 | 318,30 | 316,30 | 316,30 | -0,39% | 2.408.078,00 |
| 30.01.2025 | 315,00 | 317,90 | 315,00 | 317,55 | 0,91% | 2.080.629,00 |
| 29.01.2025 | 314,50 | 315,90 | 314,15 | 314,70 | 0,48% | 2.370.745,00 |
| 28.01.2025 | 312,20 | 316,35 | 311,60 | 313,20 | 0,55% | 2.947.295,00 |
| 27.01.2025 | 313,65 | 313,70 | 309,45 | 311,50 | -1,17% | 3.184.842,00 |
| 24.01.2025 | 317,50 | 323,15 | 315,05 | 315,20 | 0,13% | 3.291.158,00 |
| 23.01.2025 | 316,15 | 316,20 | 305,55 | 314,80 | -0,47% | 6.617.645,00 |
| 22.01.2025 | 314,00 | 318,25 | 314,00 | 316,30 | 0,86% | 2.955.809,00 |
| 21.01.2025 | 311,85 | 314,55 | 311,60 | 313,60 | 0,72% | 2.478.671,00 |
| 20.01.2025 | 312,90 | 313,85 | 310,80 | 311,35 | -0,50% | 2.328.960,00 |
| 17.01.2025 | 305,55 | 312,90 | 305,55 | 312,90 | 2,54% | 4.401.121,00 |
| 16.01.2025 | 304,90 | 306,00 | 303,50 | 305,15 | 0,48% | 2.257.111,00 |
| 15.01.2025 | 296,60 | 304,20 | 296,20 | 303,70 | 2,39% | 2.903.104,00 |
| 14.01.2025 | 299,00 | 299,65 | 296,10 | 296,60 | -0,30% | 2.159.933,00 |
| 13.01.2025 | 298,30 | 298,45 | 294,38 | 297,50 | -0,63% | 1.968.666,00 |
| 10.01.2025 | 300,40 | 302,20 | 298,10 | 299,40 | -0,22% | 1.778.061,00 |
| 09.01.2025 | 300,30 | 301,35 | 298,90 | 300,05 | -0,12% | 1.587.252,00 |
| 08.01.2025 | 297,55 | 301,55 | 296,70 | 300,40 | 0,91% | 2.560.590,00 |
| 07.01.2025 | 299,10 | 301,30 | 295,88 | 297,70 | 0,34% | 2.499.747,00 |
| 03.01.2025 | 296,30 | 296,95 | 294,90 | 296,70 | 0,24% | 1.873.431,00 |
| 02.01.2025 | 292,70 | 296,50 | 292,20 | 296,00 | 1,13% | 2.330.368,00 |
| 30.12.2024 | 292,80 | 294,10 | 290,70 | 292,70 | -0,31% | 2.000.072,00 |
| 27.12.2024 | 291,50 | 294,10 | 290,75 | 293,60 | 0,82% | 2.014.146,00 |
| 23.12.2024 | 290,50 | 292,40 | 289,05 | 291,20 | 0,19% | 2.200.592,00 |
| 20.12.2024 | 288,50 | 291,00 | 285,15 | 290,65 | 0,10% | 5.317.894,00 |
| 19.12.2024 | 291,35 | 293,00 | 289,40 | 290,35 | -1,98% | 3.596.454,00 |
| 18.12.2024 | 295,50 | 297,40 | 294,35 | 296,20 | 0,25% | 1.807.710,00 |
| 17.12.2024 | 295,40 | 296,00 | 293,80 | 295,45 | -0,40% | 2.178.490,00 |
| 16.12.2024 | 296,90 | 297,80 | 295,80 | 296,65 | -0,08% | 2.028.754,00 |
| 13.12.2024 | 297,20 | 299,30 | 296,50 | 296,90 | -0,24% | 2.170.864,00 |
| 12.12.2024 | 300,00 | 301,70 | 296,05 | 297,60 | -0,68% | 2.345.766,00 |
| 11.12.2024 | 302,45 | 304,10 | 298,65 | 299,65 | -1,11% | 2.640.985,00 |
| 10.12.2024 | 304,65 | 305,65 | 303,00 | 303,00 | -0,69% | 2.000.252,00 |
| 09.12.2024 | 308,50 | 309,45 | 304,85 | 305,10 | -1,01% | 2.113.271,00 |
| 06.12.2024 | 305,25 | 308,80 | 304,20 | 308,20 | 0,80% | 1.781.884,00 |
| 05.12.2024 | 305,45 | 307,45 | 305,45 | 305,75 | 0,10% | 1.983.564,00 |
| 04.12.2024 | 305,50 | 306,80 | 304,80 | 305,45 | 0,10% | 2.013.475,00 |
| 03.12.2024 | 303,55 | 305,80 | 302,90 | 305,15 | 0,64% | 2.112.026,00 |
| 02.12.2024 | 297,70 | 304,15 | 296,50 | 303,20 | 1,32% | 3.157.384,00 |
| 29.11.2024 | 297,20 | 299,35 | 296,20 | 299,25 | 0,54% | 2.351.311,00 |
| 28.11.2024 | 298,70 | 299,90 | 297,50 | 297,65 | 0,15% | 1.596.770,00 |
| 27.11.2024 | 296,25 | 297,95 | 294,60 | 297,20 | 0,19% | 1.921.878,00 |
| 26.11.2024 | 295,50 | 298,00 | 294,85 | 296,65 | -0,34% | 1.636.499,00 |
| 25.11.2024 | 299,35 | 300,70 | 296,10 | 297,65 | -0,27% | 5.459.052,00 |
| 22.11.2024 | 297,70 | 299,50 | 294,60 | 298,45 | 0,54% | 2.399.073,00 |
| 21.11.2024 | 295,05 | 297,25 | 292,35 | 296,85 | 0,61% | 2.415.279,00 |
| 20.11.2024 | 297,20 | 298,55 | 294,65 | 295,05 | -0,29% | 2.154.957,00 |
| 19.11.2024 | 298,20 | 298,90 | 292,10 | 295,90 | -0,67% | 3.139.576,00 |
| 18.11.2024 | 297,05 | 298,75 | 295,05 | 297,90 | 0,56% | 2.149.254,00 |
| 15.11.2024 | 299,00 | 299,35 | 295,95 | 296,25 | -1,48% | 2.149.695,00 |
| 14.11.2024 | 298,50 | 301,20 | 298,30 | 300,70 | 1,35% | 2.711.664,00 |
| 13.11.2024 | 298,15 | 299,00 | 293,30 | 296,70 | -0,49% | 2.873.329,00 |
| 12.11.2024 | 302,45 | 303,10 | 297,05 | 298,15 | -2,36% | 3.167.245,00 |