412,779SEK
1,53%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 409,15 | 413,35 | 409,15 | 412,05 | 1,35% | 2.340.458,00 |
| 08.10.2026 | 405,60 | 409,30 | 403,80 | 406,55 | -0,23% | 2.487.315,00 |
| 07.10.2026 | 407,35 | 411,05 | 405,80 | 407,50 | -0,85% | 2.208.737,00 |
| 06.10.2026 | 406,30 | 411,00 | 405,80 | 411,00 | 1,78% | 2.608.425,00 |
| 05.10.2026 | 405,05 | 406,30 | 402,30 | 403,80 | -0,31% | 2.237.139,00 |
| 02.10.2026 | 401,30 | 405,40 | 400,00 | 405,05 | 1,24% | 3.214.249,00 |
| 01.10.2026 | 404,75 | 404,75 | 399,55 | 400,10 | -1,40% | 2.619.167,00 |
| 30.09.2026 | 409,30 | 411,80 | 405,80 | 405,80 | -0,39% | 2.743.296,00 |
| 29.09.2026 | 409,75 | 412,10 | 407,10 | 407,40 | -0,18% | 1.830.996,00 |
| 28.09.2026 | 412,00 | 413,50 | 408,15 | 408,15 | -0,80% | 1.750.221,00 |
| 25.09.2026 | 412,90 | 415,70 | 410,75 | 411,45 | 0,64% | 2.302.162,00 |
| 24.09.2026 | 406,10 | 410,35 | 405,25 | 408,85 | -0,09% | 1.980.374,00 |
| 23.09.2026 | 411,00 | 413,75 | 407,05 | 409,20 | -0,06% | 1.999.630,00 |
| 22.09.2026 | 408,20 | 411,50 | 406,80 | 409,45 | 0,55% | 3.664.958,00 |
| 21.09.2026 | 408,00 | 411,35 | 406,75 | 407,20 | 0,36% | 2.487.297,00 |
| 18.09.2026 | 406,00 | 408,40 | 403,60 | 405,75 | -0,10% | 5.547.049,00 |
| 17.09.2026 | 404,25 | 407,95 | 404,20 | 406,15 | 0,94% | 2.463.767,00 |
| 16.09.2026 | 399,00 | 402,95 | 399,00 | 402,35 | 1,13% | 2.157.105,00 |
| 15.09.2026 | 398,00 | 400,25 | 392,00 | 397,85 | -0,31% | 3.883.127,00 |
| 14.09.2026 | 400,00 | 404,15 | 398,05 | 399,10 | -0,86% | 2.596.549,00 |
| 11.09.2026 | 403,80 | 404,85 | 401,70 | 402,55 | -0,05% | 1.762.383,00 |
| 10.09.2026 | 403,70 | 407,00 | 401,45 | 402,75 | 0,01% | 1.736.388,00 |
| 09.09.2026 | 405,65 | 408,20 | 401,35 | 402,70 | -1,29% | 2.355.578,00 |
| 08.09.2026 | 405,50 | 408,70 | 403,50 | 407,95 | 0,57% | 1.558.669,00 |
| 07.09.2026 | 408,95 | 409,50 | 405,65 | 405,65 | -0,59% | 1.644.782,00 |
| 04.09.2026 | 410,55 | 411,75 | 407,90 | 408,05 | -0,67% | 1.864.505,00 |
| 03.09.2026 | 407,00 | 411,10 | 407,00 | 410,80 | 1,08% | 1.917.963,00 |
| 02.09.2026 | 408,85 | 408,85 | 403,35 | 406,40 | -0,71% | 2.518.584,00 |
| 01.09.2026 | 412,50 | 414,90 | 408,90 | 409,30 | -0,92% | 2.862.350,00 |
| 31.08.2026 | 417,00 | 417,70 | 411,85 | 413,10 | -0,98% | 3.421.547,00 |
| 28.08.2026 | 416,80 | 419,55 | 415,80 | 417,20 | 0,55% | 2.006.978,00 |
| 27.08.2026 | 414,40 | 416,45 | 412,30 | 414,90 | 0,04% | 2.234.647,00 |
| 26.08.2026 | 415,55 | 416,90 | 413,65 | 414,75 | -0,17% | 3.914.286,00 |
| 25.08.2026 | 412,85 | 416,20 | 412,85 | 415,45 | 0,70% | 2.108.323,00 |
| 24.08.2026 | 413,10 | 413,10 | 411,00 | 412,55 | -0,13% | 2.176.393,00 |
| 21.08.2026 | 410,40 | 414,95 | 408,80 | 413,10 | 0,74% | 2.398.867,00 |
| 20.08.2026 | 409,20 | 411,50 | 408,10 | 410,05 | -0,04% | 1.618.809,00 |
| 19.08.2026 | 410,70 | 412,05 | 409,20 | 410,20 | -0,28% | 1.474.319,00 |
| 18.08.2026 | 410,00 | 411,95 | 408,15 | 411,35 | 0,15% | 1.387.676,00 |
| 17.08.2026 | 412,85 | 414,20 | 410,40 | 410,75 | -0,46% | 2.177.285,00 |
| 14.08.2026 | 414,75 | 415,50 | 411,55 | 412,65 | -0,45% | 2.034.745,00 |
| 13.08.2026 | 419,00 | 420,15 | 412,65 | 414,50 | -0,81% | 2.350.930,00 |
| 12.08.2026 | 420,30 | 420,60 | 417,65 | 417,90 | -0,35% | 1.538.751,00 |
| 11.08.2026 | 422,70 | 423,20 | 419,35 | 419,35 | -0,79% | 2.026.890,00 |
| 10.08.2026 | 424,20 | 424,90 | 420,75 | 422,70 | -0,24% | 1.949.746,00 |
| 07.08.2026 | 423,80 | 426,50 | 422,05 | 423,70 | 0,00% | 2.260.554,00 |
| 06.08.2026 | 424,65 | 426,80 | 423,00 | 423,70 | -0,08% | 2.270.519,00 |
| 05.08.2026 | 424,20 | 425,15 | 421,05 | 424,05 | 0,37% | 2.333.216,00 |
| 04.08.2026 | 417,90 | 423,25 | 417,65 | 422,50 | 1,56% | 2.828.966,00 |
| 03.08.2026 | 413,50 | 417,40 | 412,50 | 416,00 | 1,22% | 3.154.883,00 |
| 31.07.2026 | 410,00 | 416,55 | 409,50 | 411,00 | 0,76% | 3.198.634,00 |
| 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 |