320,037SEK
-0,30%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2024 | 304,50 | 307,35 | 303,85 | 305,35 | 0,86% | 1.882.241,00 |
| 08.11.2024 | 304,00 | 304,80 | 300,05 | 302,75 | -1,03% | 2.330.513,00 |
| 07.11.2024 | 303,85 | 306,45 | 300,75 | 305,90 | 0,74% | 2.348.102,00 |
| 06.11.2024 | 307,00 | 312,75 | 303,60 | 303,65 | 0,05% | 3.692.105,00 |
| 05.11.2024 | 303,85 | 304,45 | 301,10 | 303,50 | -0,12% | 1.770.222,00 |
| 04.11.2024 | 302,15 | 304,50 | 301,70 | 303,85 | 0,56% | 1.495.060,00 |
| 01.11.2024 | 301,45 | 303,45 | 301,10 | 302,15 | 0,23% | 1.371.460,00 |
| 31.10.2024 | 301,45 | 302,55 | 299,75 | 301,45 | -0,64% | 3.745.213,00 |
| 30.10.2024 | 306,60 | 307,30 | 302,70 | 303,40 | -1,33% | 2.297.132,00 |
| 29.10.2024 | 310,10 | 311,75 | 307,45 | 307,50 | -0,53% | 1.922.341,00 |
| 28.10.2024 | 306,70 | 309,95 | 306,10 | 309,15 | 1,03% | 2.210.618,00 |
| 25.10.2024 | 303,90 | 307,10 | 303,90 | 306,00 | 0,69% | 1.972.766,00 |
| 24.10.2024 | 306,90 | 307,95 | 303,55 | 303,90 | -0,91% | 2.452.808,00 |
| 23.10.2024 | 306,00 | 307,95 | 304,55 | 306,70 | 0,03% | 2.331.128,00 |
| 22.10.2024 | 308,40 | 309,25 | 303,80 | 306,60 | -0,58% | 1.729.416,00 |
| 21.10.2024 | 307,30 | 311,65 | 306,00 | 308,40 | -0,50% | 2.066.505,00 |
| 18.10.2024 | 308,50 | 311,10 | 306,20 | 309,95 | 0,47% | 1.833.620,00 |
| 17.10.2024 | 311,65 | 316,80 | 306,00 | 308,50 | -0,72% | 3.254.778,00 |
| 16.10.2024 | 310,65 | 311,65 | 308,65 | 310,75 | 0,03% | 2.041.032,00 |
| 15.10.2024 | 313,40 | 315,20 | 309,80 | 310,65 | -0,83% | 2.443.402,00 |
| 14.10.2024 | 312,00 | 313,25 | 309,50 | 313,25 | 0,43% | 1.771.744,00 |
| 11.10.2024 | 305,30 | 311,90 | 305,25 | 311,90 | 2,35% | 3.153.821,00 |
| 10.10.2024 | 307,10 | 307,95 | 303,10 | 304,75 | -0,77% | 1.817.082,00 |
| 09.10.2024 | 305,35 | 307,85 | 303,60 | 307,10 | 0,57% | 1.968.839,00 |
| 08.10.2024 | 304,55 | 306,70 | 303,80 | 305,35 | -0,29% | 1.622.753,00 |
| 07.10.2024 | 308,00 | 308,75 | 305,15 | 306,25 | -0,37% | 1.586.151,00 |
| 04.10.2024 | 307,30 | 308,80 | 305,55 | 307,40 | 0,07% | 1.981.778,00 |