38,385€
-0,94%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,80 | 38,85 | 38,35 | 38,36 | -1,01% | 4.862,00 |
| 11.11.2026 | 38,72 | 38,80 | 38,37 | 38,75 | 0,35% | 214,00 |
| 10.11.2026 | 38,71 | 38,80 | 38,27 | 38,62 | -0,13% | 89,00 |
| 09.11.2026 | 38,17 | 38,76 | 38,01 | 38,67 | 1,96% | 444,00 |
| 06.11.2026 | 38,37 | 38,59 | 37,58 | 37,92 | -1,77% | 1.665,00 |
| 05.11.2026 | 39,29 | 39,40 | 38,38 | 38,61 | -1,92% | 1.073,00 |
| 04.11.2026 | 38,22 | 39,40 | 38,17 | 39,36 | 3,25% | 445,00 |
| 03.11.2026 | 37,85 | 38,52 | 37,70 | 38,12 | -0,03% | 2.376,00 |
| 02.11.2026 | 38,23 | 38,67 | 38,02 | 38,13 | 0,30% | 2.115,00 |
| 30.10.2026 | 37,94 | 38,30 | 37,78 | 38,02 | -0,12% | 1.476,00 |
| 29.10.2026 | 38,08 | 38,48 | 37,88 | 38,06 | -0,10% | 1.476,00 |
| 28.10.2026 | 37,52 | 38,40 | 37,52 | 38,10 | 1,25% | 3.325,00 |
| 27.10.2026 | 36,79 | 37,69 | 36,64 | 37,63 | 2,28% | 4.200,00 |
| 26.10.2026 | 36,89 | 37,06 | 36,73 | 36,79 | 0,71% | 334,00 |
| 23.10.2026 | 36,30 | 36,66 | 36,11 | 36,53 | 0,52% | 334,00 |
| 22.10.2026 | 36,51 | 36,68 | 36,21 | 36,34 | -1,41% | 249,00 |
| 21.10.2026 | 36,70 | 37,04 | 36,52 | 36,86 | 0,41% | 365,00 |
| 20.10.2026 | 37,06 | 37,18 | 36,33 | 36,71 | -1,12% | 58,00 |
| 19.10.2026 | 37,50 | 37,51 | 36,62 | 37,13 | 1,13% | 1.960,00 |
| 16.10.2026 | 36,75 | 37,27 | 36,44 | 36,71 | 0,37% | 374,00 |
| 15.10.2026 | 36,49 | 36,59 | 36,49 | 36,58 | 0,34% | - |
| 14.10.2026 | 36,70 | 36,88 | 36,36 | 36,45 | -0,69% | 3.535,00 |
| 13.10.2026 | 36,17 | 36,77 | 36,13 | 36,71 | 1,52% | 865,00 |
| 12.10.2026 | 35,99 | 36,43 | 35,97 | 36,16 | 0,49% | - |
| 09.10.2026 | 36,03 | 36,30 | 35,70 | 35,98 | 0,38% | 1.336,00 |
| 08.10.2026 | 35,67 | 35,90 | 35,33 | 35,85 | 0,08% | 4,00 |
| 07.10.2026 | 35,86 | 35,95 | 35,39 | 35,82 | -0,39% | 550,00 |
| 06.10.2026 | 35,39 | 36,47 | 35,36 | 35,96 | 1,64% | 391,00 |
| 05.10.2026 | 35,26 | 35,50 | 35,10 | 35,38 | -0,03% | 449,00 |
| 02.10.2026 | 34,92 | 35,42 | 34,81 | 35,39 | 1,67% | 127,00 |
| 01.10.2026 | 35,10 | 35,14 | 34,61 | 34,81 | -0,50% | 581,00 |
| 30.09.2026 | 35,58 | 35,75 | 34,95 | 34,98 | -1,42% | - |
| 29.09.2026 | 35,49 | 35,73 | 35,21 | 35,49 | -0,64% | 2.095,00 |
| 28.09.2026 | 35,78 | 35,92 | 35,44 | 35,72 | -1,13% | 737,00 |
| 25.09.2026 | 35,94 | 36,23 | 35,70 | 36,13 | 0,71% | 1.800,00 |
| 24.09.2026 | 35,44 | 36,00 | 35,31 | 35,87 | 1,00% | 2.700,00 |
| 23.09.2026 | 35,93 | 36,15 | 35,30 | 35,52 | -1,18% | 360,00 |
| 22.09.2026 | 35,84 | 36,07 | 35,51 | 35,94 | -0,15% | 2.130,00 |
| 21.09.2026 | 35,80 | 36,19 | 35,55 | 36,00 | 1,44% | 1.792,00 |
| 18.09.2026 | 35,59 | 35,79 | 35,32 | 35,49 | -0,03% | 195,00 |
| 17.09.2026 | 35,41 | 35,83 | 35,34 | 35,50 | 1,14% | 415,00 |
| 16.09.2026 | 35,19 | 35,43 | 34,89 | 35,10 | 0,09% | 1.090,00 |
| 15.09.2026 | 35,17 | 35,22 | 34,51 | 35,07 | -0,64% | 287,00 |
| 14.09.2026 | 35,29 | 35,59 | 34,99 | 35,29 | -0,58% | 3.362,00 |
| 11.09.2026 | 35,62 | 35,80 | 35,45 | 35,50 | 0,40% | 151,00 |
| 10.09.2026 | 36,03 | 36,20 | 35,31 | 35,36 | -1,48% | 175,00 |
| 09.09.2026 | 36,10 | 36,29 | 35,71 | 35,89 | -0,35% | 982,00 |
| 08.09.2026 | 35,97 | 36,37 | 35,86 | 36,01 | -0,28% | 1.149,00 |
| 07.09.2026 | 36,32 | 36,39 | 36,06 | 36,11 | -0,93% | 156,00 |
| 04.09.2026 | 36,62 | 36,73 | 36,36 | 36,45 | -0,64% | 229,00 |
| 03.09.2026 | 36,34 | 36,72 | 36,17 | 36,69 | 0,98% | 3.575,00 |
| 02.09.2026 | 36,22 | 36,38 | 35,71 | 36,33 | 0,25% | 28.749,00 |
| 01.09.2026 | 36,58 | 36,88 | 36,20 | 36,24 | -0,66% | 32.228,00 |
| 31.08.2026 | 36,94 | 37,12 | 36,43 | 36,48 | -1,38% | 126,00 |
| 28.08.2026 | 37,10 | 37,42 | 36,96 | 36,99 | -0,12% | 577,00 |
| 27.08.2026 | 37,03 | 37,09 | 36,75 | 37,04 | 0,58% | 1.958,00 |
| 26.08.2026 | 37,21 | 37,25 | 36,72 | 36,82 | -1,10% | 3.454,00 |
| 25.08.2026 | 37,07 | 37,24 | 36,81 | 37,23 | 0,74% | 290,00 |
| 24.08.2026 | 36,89 | 37,02 | 36,71 | 36,96 | -0,08% | 1.724,00 |
| 21.08.2026 | 36,50 | 37,10 | 36,50 | 36,99 | 1,62% | 1.378,00 |
| 20.08.2026 | 36,58 | 36,70 | 36,19 | 36,40 | -0,79% | 650,00 |
| 19.08.2026 | 36,72 | 36,94 | 36,64 | 36,69 | 8,81% | 140,00 |
| 05.05.2026 | 33,13 | 33,80 | 33,03 | 33,72 | 2,00% | 4.678,00 |
| 04.05.2026 | 34,58 | 34,65 | 32,83 | 33,06 | -4,11% | 1.148,00 |
| 30.04.2026 | 33,13 | 34,60 | 32,93 | 34,47 | 3,30% | 4.045,00 |
| 29.04.2026 | 34,02 | 34,07 | 33,24 | 33,37 | -1,36% | 124,00 |
| 28.04.2026 | 34,06 | 34,25 | 33,69 | 33,83 | -0,98% | 509,00 |
| 27.04.2026 | 34,22 | 34,44 | 34,04 | 34,17 | -0,67% | 82,00 |
| 24.04.2026 | 34,86 | 34,87 | 33,99 | 34,40 | -1,19% | 111,00 |
| 23.04.2026 | 34,64 | 35,15 | 34,27 | 34,81 | -0,46% | 245,00 |
| 22.04.2026 | 35,69 | 35,71 | 34,78 | 34,97 | -0,67% | 3.220,00 |
| 21.04.2026 | 35,47 | 35,72 | 35,01 | 35,21 | -0,38% | 372,00 |
| 20.04.2026 | 34,87 | 35,34 | 34,82 | 35,34 | 0,10% | 753,00 |
| 17.04.2026 | 34,78 | 35,53 | 34,41 | 35,31 | 1,76% | 1.009,00 |
| 16.04.2026 | 35,29 | 35,29 | 34,16 | 34,70 | -1,22% | 261,00 |
| 15.04.2026 | 34,26 | 35,14 | 34,26 | 35,13 | 2,00% | 461,00 |
| 14.04.2026 | 34,51 | 34,65 | 34,26 | 34,44 | -0,36% | 1.565,00 |
| 13.04.2026 | 33,36 | 34,58 | 33,34 | 34,56 | 1,77% | 1.203,00 |
| 10.04.2026 | 33,66 | 34,45 | 33,52 | 33,96 | 0,68% | 184,00 |
| 09.04.2026 | 33,67 | 33,87 | 33,37 | 33,73 | -0,72% | 2.684,00 |
| 08.04.2026 | 34,03 | 34,29 | 33,66 | 33,98 | 4,55% | 1.113,00 |
| 07.04.2026 | 32,66 | 32,85 | 31,60 | 32,50 | -1,10% | 395,00 |
| 02.04.2026 | 32,52 | 32,95 | 31,93 | 32,86 | -1,04% | 649,00 |
| 01.04.2026 | 32,82 | 33,44 | 32,75 | 33,20 | 1,67% | 507,00 |
| 31.03.2026 | 32,00 | 32,72 | 31,68 | 32,66 | 3,44% | 167,00 |
| 30.03.2026 | 31,09 | 31,95 | 31,09 | 31,57 | 1,82% | 824,00 |
| 27.03.2026 | 31,67 | 31,73 | 31,01 | 31,01 | -1,67% | 2.509,00 |
| 26.03.2026 | 31,78 | 32,07 | 31,26 | 31,53 | -1,39% | 2.242,00 |
| 25.03.2026 | 31,68 | 32,26 | 31,54 | 31,98 | 0,85% | 1.924,00 |
| 24.03.2026 | 30,85 | 31,87 | 30,78 | 31,71 | 1,46% | 6.560,00 |
| 23.03.2026 | 30,09 | 31,64 | 29,79 | 31,25 | 1,17% | 3.954,00 |
| 20.03.2026 | 31,79 | 32,07 | 30,54 | 30,89 | -2,91% | 1.378,00 |
| 19.03.2026 | 32,09 | 32,16 | 31,30 | 31,82 | 0,28% | 1.214,00 |
| 18.03.2026 | 33,00 | 33,12 | 31,71 | 31,73 | -2,58% | 423,00 |
| 17.03.2026 | 32,32 | 32,88 | 32,28 | 32,57 | -0,41% | 1.534,00 |
| 16.03.2026 | 32,53 | 32,82 | 32,08 | 32,70 | 1,60% | 204,00 |
| 13.03.2026 | 32,56 | 33,01 | 32,01 | 32,19 | -1,08% | 956,00 |
| 12.03.2026 | 32,81 | 33,06 | 32,39 | 32,54 | -1,93% | 220,00 |
| 11.03.2026 | 33,52 | 33,65 | 32,94 | 33,18 | -0,69% | 126,00 |
| 10.03.2026 | 33,21 | 33,98 | 33,17 | 33,41 | 0,24% | 1.311,00 |