280,407SEK
-0,93%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 283,90 | 285,95 | 276,45 | 279,70 | -1,18% | 3.737.128,00 |
| 22.05.2025 | 290,00 | 290,00 | 280,75 | 283,05 | -3,13% | 4.818.558,00 |
| 21.05.2025 | 294,35 | 294,40 | 289,35 | 292,20 | -1,37% | 3.388.812,00 |
| 20.05.2025 | 295,00 | 296,95 | 293,65 | 296,25 | 0,58% | 2.567.356,00 |
| 19.05.2025 | 292,60 | 294,60 | 290,40 | 294,55 | 0,53% | 3.192.148,00 |
| 16.05.2025 | 295,10 | 298,00 | 292,00 | 293,00 | -0,46% | 4.597.267,00 |
| 15.05.2025 | 291,00 | 295,50 | 289,40 | 294,35 | 0,87% | 3.231.908,00 |
| 14.05.2025 | 293,50 | 294,75 | 291,25 | 291,80 | -0,53% | 3.980.195,00 |
| 13.05.2025 | 294,05 | 295,15 | 292,25 | 293,35 | -0,37% | 3.691.841,00 |
| 12.05.2025 | 286,15 | 296,70 | 286,15 | 294,45 | 3,62% | 4.474.490,00 |
| 09.05.2025 | 283,70 | 285,85 | 282,55 | 284,15 | 0,26% | 2.200.922,00 |
| 08.05.2025 | 282,50 | 287,35 | 281,70 | 283,40 | -0,19% | 3.547.556,00 |
| 07.05.2025 | 283,70 | 285,00 | 281,25 | 283,95 | -0,04% | 3.385.281,00 |
| 06.05.2025 | 288,50 | 288,90 | 283,15 | 284,05 | -1,44% | 3.713.422,00 |
| 05.05.2025 | 289,90 | 289,90 | 286,70 | 288,20 | -0,31% | 2.224.207,00 |
| 02.05.2025 | 287,60 | 290,25 | 286,40 | 289,10 | 1,33% | 3.496.258,00 |
| 30.04.2025 | 282,35 | 285,30 | 280,80 | 285,30 | 1,40% | 3.199.722,00 |
| 29.04.2025 | 285,50 | 286,25 | 280,40 | 281,35 | -1,28% | 3.979.219,00 |
| 28.04.2025 | 285,90 | 287,60 | 285,00 | 285,00 | -0,40% | 2.920.791,00 |
| 25.04.2025 | 285,20 | 287,75 | 283,85 | 286,15 | 1,33% | 2.766.098,00 |
| 24.04.2025 | 282,00 | 283,40 | 279,80 | 282,40 | 0,30% | 3.321.213,00 |
| 23.04.2025 | 282,00 | 285,50 | 279,95 | 281,55 | 0,77% | 4.214.265,00 |
| 22.04.2025 | 276,50 | 280,30 | 275,10 | 279,40 | 0,65% | 3.386.802,00 |
| 17.04.2025 | 276,50 | 277,85 | 274,65 | 277,60 | 0,47% | 1.856.649,00 |
| 16.04.2025 | 277,00 | 277,50 | 273,90 | 276,30 | -1,62% | 4.406.387,00 |
| 15.04.2025 | 276,20 | 281,35 | 275,15 | 280,85 | 1,83% | 3.464.541,00 |
| 14.04.2025 | 275,70 | 276,65 | 273,15 | 275,80 | 2,17% | 3.294.248,00 |
| 11.04.2025 | 272,35 | 272,90 | 263,80 | 269,95 | -0,57% | 4.897.799,00 |
| 10.04.2025 | 288,00 | 288,00 | 270,65 | 271,50 | 6,91% | 8.087.983,00 |
| 09.04.2025 | 255,50 | 258,40 | 247,00 | 253,95 | -4,37% | 10.233.077,00 |
| 08.04.2025 | 265,00 | 269,80 | 262,00 | 265,55 | 2,85% | 7.261.798,00 |
| 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 |