412,042SEK
1,02%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 410,33 | 416,44 | 410,33 | 411,55 | 0,89% | - |
| 30.07.2026 | 407,00 | 409,70 | 406,00 | 407,90 | 0,22% | 2.091.837,00 |
| 29.07.2026 | 407,55 | 411,45 | 406,40 | 407,00 | -0,13% | 2.270.253,00 |
| 28.07.2026 | 407,30 | 407,85 | 403,25 | 407,55 | 0,21% | 2.229.365,00 |
| 27.07.2026 | 405,35 | 411,10 | 405,25 | 406,70 | 0,79% | 2.780.241,00 |
| 24.07.2026 | 397,25 | 403,50 | 397,25 | 403,50 | 1,31% | 2.116.946,00 |
| 23.07.2026 | 402,00 | 402,10 | 396,10 | 398,30 | -0,95% | 2.273.554,00 |
| 22.07.2026 | 395,75 | 402,95 | 394,30 | 402,10 | 1,54% | 2.491.755,00 |
| 21.07.2026 | 398,50 | 398,80 | 393,20 | 396,00 | -0,39% | 1.944.755,00 |
| 20.07.2026 | 396,85 | 398,90 | 394,05 | 397,55 | 0,14% | 1.943.345,00 |
| 17.07.2026 | 394,15 | 397,00 | 389,80 | 397,00 | 0,68% | 2.547.104,00 |
| 16.07.2026 | 393,50 | 395,75 | 387,80 | 394,30 | 0,27% | 2.554.725,00 |
| 15.07.2026 | 394,85 | 394,85 | 390,30 | 393,25 | -0,41% | 2.349.617,00 |
| 14.07.2026 | 389,20 | 394,85 | 387,40 | 394,85 | 0,92% | 2.188.653,00 |
| 13.07.2026 | 392,45 | 393,00 | 389,50 | 391,25 | -0,80% | 1.901.851,00 |
| 10.07.2026 | 396,35 | 396,75 | 392,95 | 394,40 | -0,60% | 1.453.371,00 |
| 09.07.2026 | 394,00 | 396,95 | 390,95 | 396,80 | 1,24% | 2.187.632,00 |
| 08.07.2026 | 396,00 | 396,05 | 389,05 | 391,95 | -1,57% | 2.492.342,00 |
| 07.07.2026 | 402,00 | 402,00 | 397,80 | 398,20 | -1,37% | 2.472.494,00 |
| 06.07.2026 | 406,35 | 406,80 | 402,30 | 403,75 | -0,51% | 2.133.633,00 |
| 03.07.2026 | 404,35 | 407,65 | 402,60 | 405,80 | 0,73% | 2.262.904,00 |
| 02.07.2026 | 398,20 | 405,50 | 396,75 | 402,85 | 0,91% | 3.470.394,00 |
| 01.07.2026 | 404,00 | 404,50 | 397,55 | 399,20 | -0,83% | 2.769.301,00 |
| 30.06.2026 | 399,00 | 404,85 | 398,25 | 402,55 | 1,40% | 3.342.189,00 |
| 29.06.2026 | 394,35 | 397,95 | 392,90 | 397,00 | 0,67% | 2.049.057,00 |
| 26.06.2026 | 395,50 | 396,00 | 391,05 | 394,35 | -0,79% | 2.197.612,00 |
| 25.06.2026 | 393,05 | 399,55 | 393,05 | 397,50 | 1,40% | 3.087.688,00 |
| 24.06.2026 | 388,50 | 392,95 | 388,50 | 392,00 | 0,86% | 3.749.257,00 |
| 23.06.2026 | 390,75 | 390,90 | 386,85 | 388,65 | -1,30% | 3.093.822,00 |
| 22.06.2026 | 390,90 | 393,75 | 387,50 | 393,75 | 0,66% | 2.404.566,00 |
| 18.06.2026 | 387,50 | 391,15 | 386,75 | 391,15 | 1,27% | 3.956.589,00 |
| 17.06.2026 | 383,65 | 387,50 | 382,30 | 386,25 | 0,68% | 2.642.909,00 |
| 16.06.2026 | 384,00 | 387,35 | 382,90 | 383,65 | 0,21% | 2.256.470,00 |
| 15.06.2026 | 385,15 | 388,85 | 382,50 | 382,85 | 0,99% | 3.034.914,00 |
| 12.06.2026 | 382,85 | 385,85 | 378,10 | 379,10 | 0,86% | 2.935.142,00 |
| 11.06.2026 | 375,55 | 379,55 | 374,95 | 375,85 | -0,53% | 2.654.067,00 |
| 10.06.2026 | 377,65 | 379,90 | 372,90 | 377,85 | 0,03% | 2.249.091,00 |
| 09.06.2026 | 380,15 | 383,55 | 377,75 | 377,75 | -0,75% | 1.977.217,00 |
| 08.06.2026 | 375,95 | 381,70 | 373,30 | 380,60 | 0,17% | 1.882.421,00 |
| 05.06.2026 | 380,00 | 382,75 | 377,10 | 379,95 | -0,20% | 2.044.649,00 |
| 04.06.2026 | 378,60 | 383,40 | 377,90 | 380,70 | 0,37% | 1.928.695,00 |
| 03.06.2026 | 381,60 | 382,40 | 377,55 | 379,30 | -0,86% | 3.084.778,00 |
| 02.06.2026 | 382,25 | 385,05 | 380,00 | 382,60 | 0,75% | 2.922.105,00 |
| 01.06.2026 | 380,50 | 383,45 | 377,35 | 379,75 | -0,26% | 2.600.434,00 |
| 29.05.2026 | 378,00 | 380,75 | 377,55 | 380,75 | 0,75% | 10.783.981,00 |
| 28.05.2026 | 379,40 | 380,25 | 376,50 | 377,90 | -1,38% | 2.168.797,00 |
| 27.05.2026 | 382,70 | 386,00 | 380,80 | 383,20 | 0,09% | 2.756.388,00 |
| 26.05.2026 | 387,00 | 387,05 | 382,20 | 382,85 | -1,09% | 2.236.937,00 |
| 25.05.2026 | 383,80 | 387,85 | 383,75 | 387,05 | 1,71% | 1.945.028,00 |
| 22.05.2026 | 378,50 | 381,25 | 377,30 | 380,55 | 1,08% | 2.724.669,00 |
| 21.05.2026 | 372,70 | 376,50 | 372,25 | 376,50 | 1,16% | 3.145.384,00 |
| 20.05.2026 | 367,75 | 375,55 | 366,30 | 372,20 | 1,10% | 2.158.784,00 |
| 19.05.2026 | 366,95 | 369,75 | 366,40 | 368,15 | 0,53% | 1.887.679,00 |
| 18.05.2026 | 361,25 | 368,80 | 358,00 | 366,20 | 0,47% | 2.283.373,00 |
| 15.05.2026 | 369,40 | 370,80 | 362,90 | 364,50 | -0,27% | 3.565.276,00 |
| 13.05.2026 | 369,00 | 370,00 | 364,55 | 365,50 | -0,16% | 1.419.575,00 |
| 12.05.2026 | 367,15 | 368,95 | 363,95 | 366,10 | -0,96% | 3.062.450,00 |
| 11.05.2026 | 369,00 | 371,95 | 366,85 | 369,65 | 0,05% | 2.075.624,00 |
| 08.05.2026 | 369,55 | 370,05 | 366,25 | 369,45 | -1,39% | 3.385.766,00 |
| 07.05.2026 | 381,20 | 381,20 | 374,45 | 374,65 | -1,24% | 3.463.885,00 |
| 06.05.2026 | 373,10 | 381,30 | 373,10 | 379,35 | 2,36% | 4.138.126,00 |
| 05.05.2026 | 365,10 | 371,30 | 365,10 | 370,60 | 1,76% | 2.366.292,00 |
| 04.05.2026 | 375,25 | 375,85 | 364,15 | 364,20 | -2,10% | 2.974.268,00 |
| 30.04.2026 | 366,30 | 373,15 | 364,05 | 372,00 | 0,72% | 3.095.102,00 |
| 29.04.2026 | 373,20 | 374,00 | 368,65 | 369,35 | -1,03% | 2.988.489,00 |
| 28.04.2026 | 372,55 | 375,10 | 369,85 | 373,20 | 0,26% | 2.933.956,00 |
| 27.04.2026 | 372,50 | 375,50 | 371,65 | 372,25 | -0,03% | 2.361.367,00 |
| 24.04.2026 | 377,15 | 378,35 | 372,15 | 372,35 | -2,06% | 3.431.285,00 |
| 23.04.2026 | 380,85 | 383,35 | 379,45 | 380,20 | -0,60% | 2.760.725,00 |
| 22.04.2026 | 383,50 | 385,05 | 379,40 | 382,50 | -0,07% | 3.118.614,00 |
| 21.04.2026 | 384,50 | 387,05 | 380,00 | 382,75 | 0,28% | 3.204.422,00 |
| 20.04.2026 | 380,65 | 382,65 | 377,85 | 381,70 | -1,01% | 2.727.017,00 |
| 17.04.2026 | 375,35 | 385,60 | 374,85 | 385,60 | 2,73% | 5.657.681,00 |
| 16.04.2026 | 376,75 | 377,75 | 373,45 | 375,35 | -0,15% | 2.738.353,00 |
| 15.04.2026 | 376,25 | 378,70 | 374,70 | 375,90 | -0,01% | 2.643.239,00 |
| 14.04.2026 | 375,85 | 377,05 | 372,80 | 375,95 | 0,71% | 3.080.878,00 |
| 13.04.2026 | 370,00 | 373,30 | 367,25 | 373,30 | -0,13% | 4.116.845,00 |
| 10.04.2026 | 369,50 | 375,80 | 368,90 | 373,80 | 1,49% | 3.289.834,00 |
| 09.04.2026 | 369,95 | 370,45 | 366,10 | 368,30 | -0,58% | 3.014.675,00 |
| 08.04.2026 | 372,20 | 374,00 | 368,50 | 370,45 | 4,19% | 5.152.443,00 |
| 07.04.2026 | 360,75 | 361,85 | 353,95 | 355,55 | 0,25% | 4.530.221,00 |
| 02.04.2026 | 357,00 | 359,70 | 354,60 | 354,65 | -2,49% | 1.782.245,00 |
| 01.04.2026 | 363,50 | 367,20 | 361,90 | 363,70 | 2,65% | 4.772.449,00 |
| 31.03.2026 | 351,50 | 356,00 | 350,40 | 354,30 | 1,43% | 4.032.214,00 |
| 30.03.2026 | 345,05 | 350,25 | 342,50 | 349,30 | 1,11% | 3.149.359,00 |
| 27.03.2026 | 347,60 | 348,00 | 342,40 | 345,45 | -0,33% | 2.434.153,00 |
| 26.03.2026 | 347,50 | 348,80 | 345,15 | 346,60 | -1,00% | 2.486.899,00 |
| 25.03.2026 | 346,25 | 350,25 | 346,25 | 350,10 | 2,35% | 3.829.102,00 |
| 24.03.2026 | 339,15 | 342,05 | 336,30 | 342,05 | 1,18% | 3.559.648,00 |
| 23.03.2026 | 329,55 | 344,05 | 326,35 | 338,05 | 0,03% | 5.928.852,00 |
| 20.03.2026 | 345,00 | 345,90 | 336,65 | 337,95 | -1,24% | 7.711.219,00 |
| 19.03.2026 | 345,40 | 345,90 | 341,35 | 342,20 | -2,34% | 3.993.235,00 |
| 18.03.2026 | 354,00 | 358,20 | 349,40 | 350,40 | -0,47% | 2.732.699,00 |
| 17.03.2026 | 353,00 | 355,20 | 350,35 | 352,05 | -0,37% | 2.129.409,00 |
| 16.03.2026 | 351,70 | 355,95 | 349,15 | 353,35 | 0,48% | 2.500.140,00 |
| 13.03.2026 | 352,45 | 357,50 | 349,35 | 351,65 | -0,87% | 2.320.159,00 |
| 12.03.2026 | 355,50 | 357,35 | 352,25 | 354,75 | -0,34% | 2.463.175,00 |
| 11.03.2026 | 360,00 | 360,00 | 355,15 | 355,95 | -1,66% | 3.171.088,00 |
| 10.03.2026 | 359,40 | 363,45 | 358,05 | 361,95 | 3,25% | 3.890.659,00 |
| 09.03.2026 | 343,85 | 351,95 | 341,05 | 350,55 | -1,56% | 4.584.258,00 |