33,153€
-1,81%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,68 | 34,24 | 33,60 | 34,19 | 1,50% | 1.511,00 |
| 04.05.2026 | 34,89 | 34,96 | 33,50 | 33,69 | -3,46% | 3.466,00 |
| 30.04.2026 | 33,75 | 35,08 | 33,58 | 34,90 | 2,93% | 9.259,00 |
| 29.04.2026 | 34,41 | 34,45 | 33,85 | 33,90 | -1,22% | 1.599,00 |
| 28.04.2026 | 34,61 | 34,65 | 34,10 | 34,32 | -0,82% | 578,00 |
| 27.04.2026 | 34,64 | 34,96 | 34,38 | 34,61 | -0,16% | 5.155,00 |
| 24.04.2026 | 35,07 | 35,08 | 34,35 | 34,66 | -1,22% | 1.687,00 |
| 23.04.2026 | 35,37 | 35,54 | 34,68 | 35,09 | -1,30% | 4.995,00 |
| 22.04.2026 | 35,58 | 35,80 | 35,25 | 35,55 | 0,41% | 2.915,00 |
| 21.04.2026 | 35,61 | 36,00 | 35,29 | 35,41 | -0,32% | 8.955,00 |
| 20.04.2026 | 35,74 | 35,81 | 35,02 | 35,52 | -0,24% | 2.768,00 |
| 17.04.2026 | 34,69 | 35,78 | 34,63 | 35,61 | 2,72% | 7.547,00 |
| 16.04.2026 | 34,82 | 34,99 | 34,50 | 34,67 | -0,06% | 454,00 |
| 15.04.2026 | 34,67 | 34,89 | 34,60 | 34,69 | -0,17% | 5.235,00 |
| 14.04.2026 | 34,80 | 35,00 | 34,48 | 34,74 | -0,50% | 1.489,00 |
| 13.04.2026 | 34,13 | 34,92 | 33,76 | 34,92 | 1,69% | 6.961,00 |
| 10.04.2026 | 33,89 | 34,69 | 33,80 | 34,34 | 1,24% | 3.694,00 |
| 09.04.2026 | 34,06 | 34,08 | 33,62 | 33,92 | -0,77% | 2.655,00 |
| 08.04.2026 | 34,19 | 34,57 | 33,97 | 34,18 | 4,66% | 3.628,00 |
| 07.04.2026 | 32,56 | 33,09 | 32,09 | 32,66 | -1,05% | 8.551,00 |
| 02.04.2026 | 32,83 | 33,01 | 32,31 | 33,00 | -1,37% | 2.065,00 |
| 01.04.2026 | 32,92 | 33,75 | 32,90 | 33,46 | 2,06% | 7.631,00 |
| 31.03.2026 | 32,30 | 32,80 | 31,94 | 32,79 | 2,69% | 5.321,00 |
| 30.03.2026 | 31,38 | 32,10 | 31,36 | 31,93 | 2,20% | 5.214,00 |
| 27.03.2026 | 32,02 | 32,04 | 31,18 | 31,24 | -1,99% | 5.896,00 |
| 26.03.2026 | 32,29 | 32,31 | 31,77 | 31,88 | -1,90% | 5.077,00 |
| 25.03.2026 | 31,91 | 32,58 | 31,86 | 32,49 | 2,01% | 3.383,00 |
| 24.03.2026 | 31,13 | 31,97 | 31,02 | 31,85 | 1,13% | 1.434,00 |
| 23.03.2026 | 30,78 | 31,86 | 30,02 | 31,50 | 0,83% | 9.736,00 |
| 20.03.2026 | 31,87 | 32,19 | 30,55 | 31,24 | -1,61% | 4.714,00 |
| 19.03.2026 | 32,31 | 32,36 | 31,51 | 31,75 | -1,63% | 3.207,00 |
| 18.03.2026 | 33,13 | 33,52 | 32,20 | 32,28 | -1,94% | 18.216,00 |
| 17.03.2026 | 32,82 | 33,22 | 32,63 | 32,92 | -0,05% | 2.424,00 |
| 16.03.2026 | 32,79 | 33,20 | 32,40 | 32,93 | 1,45% | 5.410,00 |
| 13.03.2026 | 32,97 | 33,30 | 32,38 | 32,46 | -1,60% | 4.130,00 |
| 12.03.2026 | 33,17 | 33,41 | 32,74 | 32,99 | -1,18% | 2.036,00 |
| 11.03.2026 | 33,95 | 33,99 | 33,28 | 33,38 | -1,38% | 2.559,00 |
| 10.03.2026 | 33,38 | 34,23 | 33,34 | 33,85 | 1,13% | 8.335,00 |
| 09.03.2026 | 32,68 | 33,69 | 32,00 | 33,47 | -0,04% | 3.657,00 |
| 06.03.2026 | 34,21 | 34,29 | 33,02 | 33,49 | -1,71% | 5.287,00 |
| 05.03.2026 | 34,07 | 34,54 | 33,78 | 34,07 | -0,60% | 938,00 |
| 04.03.2026 | 33,22 | 34,32 | 33,16 | 34,27 | 2,40% | 5.675,00 |
| 03.03.2026 | 33,96 | 34,00 | 33,01 | 33,47 | -2,46% | 5.251,00 |
| 02.03.2026 | 34,35 | 34,77 | 33,88 | 34,31 | -3,02% | 5.331,00 |
| 27.02.2026 | 34,95 | 35,53 | 34,91 | 35,38 | 0,93% | 1.578,00 |
| 26.02.2026 | 34,81 | 35,43 | 34,76 | 35,06 | 0,31% | 1.990,00 |
| 25.02.2026 | 34,97 | 35,17 | 34,71 | 34,95 | 0,07% | 2.509,00 |
| 24.02.2026 | 34,66 | 34,98 | 34,42 | 34,92 | 0,95% | 1.159,00 |
| 23.02.2026 | 34,42 | 34,61 | 34,30 | 34,59 | -0,08% | 10.823,00 |
| 20.02.2026 | 34,25 | 34,64 | 34,08 | 34,62 | 1,15% | 1.734,00 |
| 19.02.2026 | 34,61 | 34,69 | 34,05 | 34,23 | -1,00% | 2.283,00 |
| 18.02.2026 | 34,07 | 34,72 | 34,04 | 34,57 | 1,42% | 4.218,00 |
| 17.02.2026 | 34,01 | 34,20 | 33,75 | 34,09 | -0,13% | 9.973,00 |
| 16.02.2026 | 34,23 | 34,37 | 33,97 | 34,13 | 0,63% | 6.135,00 |
| 13.02.2026 | 34,07 | 34,23 | 33,52 | 33,92 | -0,50% | 2.441,00 |
| 12.02.2026 | 34,62 | 34,72 | 34,07 | 34,09 | -1,11% | 1.661,00 |
| 11.02.2026 | 34,86 | 34,86 | 34,24 | 34,47 | -0,82% | 8.693,00 |
| 10.02.2026 | 34,29 | 34,83 | 34,12 | 34,76 | 1,62% | 11.825,00 |
| 09.02.2026 | 34,33 | 34,49 | 33,80 | 34,21 | 0,59% | 4.431,00 |
| 06.02.2026 | 33,66 | 34,04 | 33,23 | 34,01 | 1,33% | 2.221,00 |
| 05.02.2026 | 33,66 | 33,78 | 33,25 | 33,56 | -0,10% | 5.053,00 |
| 04.02.2026 | 33,39 | 33,80 | 33,28 | 33,59 | 0,61% | 3.317,00 |
| 03.02.2026 | 33,24 | 33,56 | 33,15 | 33,39 | 0,90% | 7.782,00 |
| 02.02.2026 | 32,37 | 33,12 | 32,01 | 33,09 | 1,43% | 2.064,00 |
| 30.01.2026 | 32,88 | 32,95 | 32,34 | 32,63 | -0,07% | 2.265,00 |
| 29.01.2026 | 32,24 | 32,89 | 32,22 | 32,65 | 1,60% | 2.141,00 |
| 28.01.2026 | 32,41 | 32,60 | 32,03 | 32,14 | -0,52% | 5.218,00 |
| 27.01.2026 | 31,89 | 32,54 | 31,88 | 32,30 | 1,41% | 1.083,00 |
| 26.01.2026 | 32,16 | 32,34 | 31,75 | 31,85 | -0,31% | 7.490,00 |
| 23.01.2026 | 31,30 | 32,06 | 31,20 | 31,95 | -0,31% | 9.513,00 |
| 22.01.2026 | 33,03 | 33,07 | 31,91 | 32,05 | -2,52% | 4.228,00 |
| 21.01.2026 | 31,99 | 32,99 | 31,06 | 32,88 | 3,20% | 4.493,00 |
| 20.01.2026 | 31,32 | 31,95 | 30,83 | 31,86 | 1,52% | 5.071,00 |
| 19.01.2026 | 32,27 | 32,27 | 31,24 | 31,39 | -3,96% | 6.836,00 |
| 16.01.2026 | 32,56 | 32,69 | 32,21 | 32,68 | 0,44% | 1.630,00 |
| 15.01.2026 | 32,16 | 32,62 | 32,09 | 32,54 | 1,41% | 3.983,00 |
| 14.01.2026 | 31,84 | 32,17 | 31,76 | 32,09 | 0,88% | 1.392,00 |
| 13.01.2026 | 31,99 | 32,01 | 31,67 | 31,81 | -0,59% | 3.667,00 |
| 12.01.2026 | 31,84 | 32,08 | 31,73 | 31,99 | 0,57% | 2.608,00 |
| 09.01.2026 | 31,43 | 31,83 | 31,29 | 31,81 | 1,08% | 3.022,00 |
| 08.01.2026 | 31,72 | 31,76 | 31,33 | 31,47 | -0,82% | 6.831,00 |
| 07.01.2026 | 31,04 | 31,82 | 30,86 | 31,73 | 1,68% | 6.468,00 |
| 06.01.2026 | 31,19 | 31,37 | 31,07 | 31,21 | 0,24% | 4.287,00 |
| 05.01.2026 | 30,20 | 31,16 | 30,11 | 31,13 | 3,08% | 3.315,00 |
| 02.01.2026 | 30,58 | 30,90 | 30,10 | 30,20 | -1,20% | 7.334,00 |
| 30.12.2025 | 30,33 | 30,61 | 30,27 | 30,57 | 0,67% | 798,00 |
| 29.12.2025 | 30,07 | 30,40 | 30,05 | 30,37 | 0,84% | 3.399,00 |
| 23.12.2025 | 29,83 | 30,15 | 29,80 | 30,12 | 1,10% | 5.973,00 |
| 22.12.2025 | 29,73 | 29,93 | 29,67 | 29,79 | 0,22% | 3.096,00 |
| 19.12.2025 | 29,43 | 29,76 | 29,33 | 29,72 | 0,94% | 1.207,00 |
| 18.12.2025 | 29,30 | 29,51 | 29,14 | 29,45 | -0,41% | 3.465,00 |
| 17.12.2025 | 29,49 | 29,64 | 29,06 | 29,57 | 0,44% | 10.294,00 |
| 16.12.2025 | 29,53 | 29,66 | 29,32 | 29,44 | -0,62% | 39.359,00 |
| 15.12.2025 | 29,77 | 29,80 | 29,52 | 29,62 | -0,13% | 1.545,00 |
| 12.12.2025 | 29,57 | 29,73 | 29,37 | 29,66 | 0,26% | 2.418,00 |
| 11.12.2025 | 29,88 | 29,97 | 29,50 | 29,58 | -1,46% | 627,00 |
| 10.12.2025 | 29,18 | 30,23 | 28,95 | 30,02 | 2,51% | 3.424,00 |
| 09.12.2025 | 29,32 | 29,45 | 29,11 | 29,28 | 0,00% | 2.837,00 |
| 08.12.2025 | 29,85 | 29,95 | 29,16 | 29,28 | -0,59% | 4.687,00 |
| 05.12.2025 | 29,31 | 29,56 | 29,14 | 29,46 | 0,58% | 1.161,00 |