291,559SEK
0,54%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 289,60 | 293,95 | 289,25 | 293,25 | 1,24% | 1.902.085,00 |
| 13.08.2025 | 289,50 | 289,85 | 288,00 | 289,65 | 0,49% | 1.779.318,00 |
| 12.08.2025 | 288,00 | 290,10 | 286,85 | 288,25 | 0,26% | 1.529.476,00 |
| 11.08.2025 | 289,10 | 289,45 | 287,50 | 287,50 | -0,16% | 1.285.470,00 |
| 08.08.2025 | 287,15 | 288,50 | 286,20 | 287,95 | 0,37% | 1.093.894,00 |
| 07.08.2025 | 284,00 | 288,55 | 283,90 | 286,90 | 1,20% | 1.552.339,00 |
| 06.08.2025 | 285,00 | 286,60 | 282,95 | 283,50 | -0,09% | 1.524.607,00 |
| 05.08.2025 | 284,25 | 284,95 | 282,10 | 283,75 | 0,23% | 1.723.299,00 |
| 04.08.2025 | 281,10 | 283,30 | 281,10 | 283,10 | 0,93% | 1.528.698,00 |
| 01.08.2025 | 281,80 | 282,10 | 278,70 | 280,50 | -1,41% | 2.546.080,00 |
| 31.07.2025 | 289,90 | 290,65 | 284,30 | 284,50 | -1,68% | 2.570.627,00 |
| 30.07.2025 | 291,30 | 292,10 | 289,00 | 289,35 | -0,69% | 2.090.688,00 |
| 29.07.2025 | 291,90 | 294,35 | 291,20 | 291,35 | 0,14% | 1.516.581,00 |
| 28.07.2025 | 296,55 | 298,20 | 290,20 | 290,95 | -0,39% | 2.120.505,00 |
| 25.07.2025 | 292,95 | 292,95 | 289,00 | 292,10 | -0,36% | 1.768.442,00 |
| 24.07.2025 | 294,50 | 296,05 | 292,20 | 293,15 | 0,46% | 2.063.288,00 |
| 23.07.2025 | 289,60 | 292,60 | 289,00 | 291,80 | 1,87% | 2.298.452,00 |
| 22.07.2025 | 290,25 | 291,10 | 286,25 | 286,45 | -1,31% | 1.766.635,00 |
| 21.07.2025 | 293,00 | 293,00 | 289,75 | 290,25 | -0,63% | 1.695.817,00 |
| 18.07.2025 | 294,95 | 297,00 | 290,80 | 292,10 | -0,24% | 2.817.572,00 |
| 17.07.2025 | 289,00 | 294,05 | 288,30 | 292,80 | 1,47% | 3.581.942,00 |
| 16.07.2025 | 288,45 | 291,25 | 287,45 | 288,55 | -0,16% | 1.929.863,00 |
| 15.07.2025 | 288,00 | 291,35 | 288,00 | 289,00 | 0,49% | 1.673.938,00 |
| 14.07.2025 | 286,85 | 287,80 | 285,40 | 287,60 | -0,55% | 1.482.315,00 |
| 11.07.2025 | 292,55 | 292,65 | 288,80 | 289,20 | -1,50% | 1.586.768,00 |
| 10.07.2025 | 287,50 | 293,60 | 287,00 | 293,60 | 2,59% | 2.626.878,00 |
| 09.07.2025 | 284,50 | 287,30 | 283,10 | 286,20 | 0,72% | 1.431.811,00 |
| 08.07.2025 | 282,45 | 284,50 | 281,70 | 284,15 | 0,76% | 3.005.341,00 |
| 07.07.2025 | 281,30 | 282,15 | 279,60 | 282,00 | 0,25% | 1.778.227,00 |
| 04.07.2025 | 282,85 | 282,85 | 280,15 | 281,30 | -0,74% | 1.393.615,00 |
| 03.07.2025 | 283,00 | 284,70 | 281,80 | 283,40 | 0,62% | 1.809.921,00 |
| 02.07.2025 | 281,50 | 282,65 | 279,85 | 281,65 | 0,66% | 1.945.811,00 |
| 01.07.2025 | 280,00 | 281,10 | 276,30 | 279,80 | 0,02% | 2.137.509,00 |
| 30.06.2025 | 284,00 | 284,05 | 279,35 | 279,75 | -0,87% | 4.103.853,00 |
| 27.06.2025 | 277,40 | 282,40 | 277,30 | 282,20 | 2,60% | 2.768.729,00 |
| 26.06.2025 | 277,20 | 277,70 | 272,85 | 275,05 | -0,79% | 3.387.260,00 |
| 25.06.2025 | 278,00 | 280,50 | 276,75 | 277,25 | 0,29% | 2.373.560,00 |
| 24.06.2025 | 279,10 | 282,00 | 276,25 | 276,45 | 1,41% | 3.500.844,00 |
| 23.06.2025 | 273,70 | 276,75 | 271,90 | 272,60 | -0,91% | 2.967.899,00 |
| 19.06.2025 | 274,50 | 276,00 | 273,35 | 275,10 | -0,27% | 6.242.863,00 |
| 18.06.2025 | 274,60 | 276,55 | 273,35 | 275,85 | 0,46% | 3.300.693,00 |
| 17.06.2025 | 275,85 | 277,55 | 274,60 | 274,60 | -1,12% | 3.284.957,00 |
| 16.06.2025 | 274,90 | 278,70 | 274,70 | 277,70 | 1,02% | 2.371.897,00 |
| 13.06.2025 | 274,35 | 276,50 | 273,30 | 274,90 | -1,38% | 2.379.784,00 |
| 12.06.2025 | 281,10 | 281,70 | 277,50 | 278,75 | -1,81% | 2.591.525,00 |
| 11.06.2025 | 285,35 | 286,45 | 283,65 | 283,90 | -0,51% | 2.258.858,00 |
| 10.06.2025 | 284,50 | 286,30 | 284,05 | 285,35 | 0,30% | 3.223.784,00 |
| 09.06.2025 | 284,10 | 286,95 | 284,05 | 284,50 | 0,16% | 2.293.991,00 |
| 05.06.2025 | 283,40 | 286,10 | 282,25 | 284,05 | 0,37% | 2.444.676,00 |
| 04.06.2025 | 280,85 | 283,75 | 280,05 | 283,00 | 1,29% | 2.916.870,00 |
| 03.06.2025 | 281,00 | 281,25 | 276,90 | 279,40 | -0,02% | 3.165.409,00 |
| 02.06.2025 | 281,00 | 281,45 | 277,65 | 279,45 | -0,97% | 2.886.770,00 |
| 30.05.2025 | 281,60 | 283,95 | 278,55 | 282,20 | 0,12% | 14.429.634,00 |
| 28.05.2025 | 283,80 | 283,85 | 280,50 | 281,85 | -0,69% | 2.344.469,00 |
| 27.05.2025 | 284,20 | 285,90 | 281,55 | 283,80 | -0,21% | 2.478.446,00 |
| 26.05.2025 | 283,95 | 285,50 | 282,70 | 284,40 | 1,68% | 1.848.051,00 |
| 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 |