372,749SEK
-0,51%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.426.830,00 |
| 23.04.2026 | 380,85 | 383,35 | 379,45 | 380,20 | -0,60% | 2.768.460,00 |
| 22.04.2026 | 383,50 | 385,05 | 379,40 | 382,50 | -0,07% | 3.118.327,00 |
| 21.04.2026 | 384,50 | 387,05 | 380,00 | 382,75 | 0,28% | 3.204.747,00 |
| 20.04.2026 | 380,65 | 382,65 | 377,85 | 381,70 | -1,01% | 2.726.882,00 |
| 17.04.2026 | 375,35 | 385,60 | 374,85 | 385,60 | 2,73% | 5.657.484,00 |
| 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% | 3.081.804,00 |
| 13.04.2026 | 370,00 | 373,30 | 367,25 | 373,30 | -0,13% | 4.108.907,00 |
| 10.04.2026 | 369,50 | 375,80 | 368,90 | 373,80 | 1,49% | 3.295.132,00 |
| 09.04.2026 | 369,95 | 370,45 | 366,10 | 368,30 | -0,58% | 3.016.151,00 |
| 08.04.2026 | 372,20 | 374,00 | 368,50 | 370,45 | 4,19% | 5.156.027,00 |
| 07.04.2026 | 360,75 | 361,85 | 353,95 | 355,55 | 0,25% | 4.543.506,00 |
| 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% | 4.769.494,00 |
| 31.03.2026 | 351,50 | 356,00 | 350,40 | 354,30 | 1,43% | 4.044.664,00 |
| 30.03.2026 | 345,05 | 350,25 | 342,50 | 349,30 | 1,11% | 3.139.093,00 |
| 27.03.2026 | 347,60 | 348,00 | 342,40 | 345,45 | -0,33% | 2.434.939,00 |
| 26.03.2026 | 347,50 | 348,80 | 345,15 | 346,60 | -1,00% | 2.485.439,00 |
| 25.03.2026 | 346,25 | 350,25 | 346,25 | 350,10 | 2,35% | 3.825.372,00 |
| 24.03.2026 | 339,15 | 342,05 | 336,30 | 342,05 | 1,18% | 3.556.628,00 |
| 23.03.2026 | 329,55 | 344,05 | 326,35 | 338,05 | 0,03% | 5.936.646,00 |
| 20.03.2026 | 345,00 | 345,90 | 336,65 | 337,95 | -1,24% | 7.711.438,00 |
| 19.03.2026 | 345,40 | 345,90 | 341,30 | 342,20 | -2,34% | 3.997.826,00 |
| 18.03.2026 | 354,00 | 358,20 | 349,40 | 350,40 | -0,47% | 2.732.546,00 |
| 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 |
| 06.03.2026 | 364,15 | 365,40 | 353,20 | 356,10 | -1,77% | 3.264.842,00 |
| 05.03.2026 | 364,10 | 369,10 | 361,75 | 362,50 | -0,68% | 2.971.414,00 |
| 04.03.2026 | 358,05 | 366,80 | 357,45 | 365,00 | 1,83% | 5.114.419,00 |
| 03.03.2026 | 361,20 | 363,10 | 354,75 | 358,45 | -2,62% | 5.074.395,00 |
| 02.03.2026 | 369,35 | 369,40 | 361,55 | 368,10 | -2,55% | 4.258.198,00 |
| 27.02.2026 | 375,00 | 378,55 | 375,00 | 377,75 | 0,76% | 6.707.127,00 |
| 26.02.2026 | 373,45 | 378,00 | 373,30 | 374,90 | 0,66% | 2.759.186,00 |
| 25.02.2026 | 371,00 | 374,85 | 370,00 | 372,45 | 0,47% | 3.014.822,00 |
| 24.02.2026 | 368,05 | 372,20 | 367,70 | 370,70 | 0,72% | 3.700.401,00 |
| 23.02.2026 | 367,90 | 369,45 | 366,05 | 368,05 | 0,01% | 3.229.125,00 |
| 20.02.2026 | 366,25 | 368,05 | 363,80 | 368,00 | 0,67% | 4.086.076,00 |
| 19.02.2026 | 367,90 | 369,15 | 363,65 | 365,55 | -0,60% | 2.993.334,00 |
| 18.02.2026 | 362,65 | 368,50 | 362,65 | 367,75 | 1,59% | 3.193.838,00 |
| 17.02.2026 | 360,65 | 362,85 | 358,70 | 362,00 | 0,21% | 3.043.365,00 |
| 16.02.2026 | 360,00 | 363,15 | 359,50 | 361,25 | 0,68% | 2.823.581,00 |
| 13.02.2026 | 361,25 | 361,25 | 356,15 | 358,80 | -0,61% | 3.049.169,00 |
| 12.02.2026 | 365,45 | 366,25 | 361,00 | 361,00 | -0,76% | 3.548.524,00 |
| 11.02.2026 | 365,20 | 367,00 | 361,45 | 363,75 | -0,18% | 3.797.907,00 |
| 10.02.2026 | 363,80 | 366,05 | 363,00 | 364,40 | 0,16% | 2.665.333,00 |
| 09.02.2026 | 364,55 | 366,15 | 360,85 | 363,80 | 0,46% | 2.973.868,00 |
| 06.02.2026 | 358,85 | 363,05 | 355,10 | 362,15 | 0,92% | 3.262.282,00 |
| 05.02.2026 | 357,50 | 358,85 | 354,25 | 358,85 | 0,59% | 3.920.371,00 |
| 04.02.2026 | 352,70 | 358,30 | 351,25 | 356,75 | 1,15% | 4.156.161,00 |
| 03.02.2026 | 350,80 | 353,55 | 349,15 | 352,70 | 1,09% | 3.129.346,00 |
| 02.02.2026 | 341,15 | 350,10 | 338,30 | 348,90 | 1,66% | 3.897.832,00 |
| 30.01.2026 | 343,15 | 345,00 | 341,55 | 343,20 | 0,07% | 2.808.954,00 |
| 29.01.2026 | 341,45 | 346,65 | 340,95 | 342,95 | 1,02% | 4.661.433,00 |
| 28.01.2026 | 342,50 | 344,20 | 339,30 | 339,50 | -0,54% | 2.815.110,00 |
| 27.01.2026 | 339,50 | 341,50 | 338,70 | 341,35 | 0,98% | 3.024.391,00 |
| 26.01.2026 | 338,60 | 340,50 | 337,95 | 338,05 | -0,24% | 3.293.793,00 |
| 23.01.2026 | 339,35 | 339,35 | 333,00 | 338,85 | -0,19% | 3.932.956,00 |
| 22.01.2026 | 343,90 | 344,95 | 338,40 | 339,50 | 0,56% | 5.263.991,00 |
| 21.01.2026 | 336,00 | 337,60 | 331,05 | 337,60 | -0,38% | 4.364.620,00 |
| 20.01.2026 | 332,50 | 339,05 | 330,65 | 338,90 | 0,70% | 4.392.058,00 |
| 19.01.2026 | 340,95 | 341,00 | 335,20 | 336,55 | -3,66% | 6.894.580,00 |
| 16.01.2026 | 347,80 | 349,35 | 345,30 | 349,35 | 0,45% | 3.507.053,00 |
| 15.01.2026 | 343,50 | 348,40 | 343,50 | 347,80 | 1,56% | 3.263.280,00 |
| 14.01.2026 | 341,60 | 345,05 | 340,15 | 342,45 | 0,34% | 4.094.332,00 |
| 13.01.2026 | 342,00 | 342,25 | 339,20 | 341,30 | -0,04% | 3.537.044,00 |
| 12.01.2026 | 340,75 | 343,20 | 340,20 | 341,45 | 0,25% | 3.327.184,00 |
| 09.01.2026 | 337,55 | 340,80 | 336,10 | 340,60 | 1,04% | 3.192.520,00 |
| 08.01.2026 | 340,65 | 340,70 | 337,10 | 337,10 | -1,03% | 3.320.518,00 |
| 07.01.2026 | 335,35 | 341,80 | 332,05 | 340,60 | 3,20% | 5.284.811,00 |
| 05.01.2026 | 326,60 | 332,40 | 325,35 | 330,05 | 1,26% | 2.547.563,00 |
| 02.01.2026 | 331,40 | 333,90 | 325,40 | 325,95 | -1,35% | 4.077.079,00 |
| 30.12.2025 | 327,90 | 331,80 | 326,75 | 330,40 | 0,76% | 3.184.359,00 |
| 29.12.2025 | 326,00 | 327,90 | 325,35 | 327,90 | 0,86% | 2.530.435,00 |
| 23.12.2025 | 324,50 | 326,30 | 323,65 | 325,10 | 0,31% | 2.260.321,00 |
| 22.12.2025 | 323,10 | 324,90 | 322,05 | 324,10 | 0,31% | 2.020.048,00 |
| 19.12.2025 | 321,15 | 323,20 | 320,00 | 323,10 | 0,64% | 4.327.625,00 |
| 18.12.2025 | 319,50 | 321,20 | 317,50 | 321,05 | 0,63% | 2.593.632,00 |
| 17.12.2025 | 321,50 | 322,25 | 318,00 | 319,05 | -0,61% | 2.565.920,00 |
| 16.12.2025 | 323,10 | 324,05 | 321,00 | 321,00 | -0,62% | 2.684.218,00 |
| 15.12.2025 | 322,35 | 325,00 | 321,90 | 323,00 | 0,62% | 3.137.862,00 |
| 12.12.2025 | 321,60 | 323,50 | 320,35 | 321,00 | 0,17% | 2.598.363,00 |
| 11.12.2025 | 323,25 | 323,25 | 320,00 | 320,45 | -0,90% | 2.408.810,00 |
| 10.12.2025 | 317,50 | 328,20 | 315,05 | 323,35 | 1,81% | 8.501.145,00 |
| 09.12.2025 | 320,15 | 321,75 | 317,05 | 317,60 | -0,80% | 2.041.187,00 |