24,988€
2,30%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,58 | 25,00 | 24,58 | 25,00 | 2,35% | 125,00 |
| 30.05.2024 | 24,41 | 24,43 | 24,41 | 24,43 | 0,04% | 205,00 |
| 29.05.2024 | 24,72 | 24,72 | 24,42 | 24,42 | -2,20% | 205,00 |
| 28.05.2024 | 24,81 | 24,98 | 24,81 | 24,97 | 0,95% | 2.100,00 |
| 27.05.2024 | 24,64 | 24,73 | 24,63 | 24,73 | 1,77% | 258,00 |
| 24.05.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,94% | - |
| 23.05.2024 | 24,57 | 24,57 | 24,53 | 24,53 | -0,69% | 2,00 |
| 22.05.2024 | 24,63 | 24,73 | 24,63 | 24,70 | 0,39% | 75,00 |
| 21.05.2024 | 24,35 | 24,61 | 24,35 | 24,61 | 1,48% | 105,00 |
| 20.05.2024 | 23,68 | 24,25 | 23,68 | 24,25 | 1,83% | - |
| 17.05.2024 | 23,81 | 23,81 | 23,79 | 23,81 | -1,04% | 421,00 |
| 16.05.2024 | 24,24 | 24,25 | 24,06 | 24,06 | -0,10% | 137,00 |
| 15.05.2024 | 24,09 | 24,09 | 24,09 | 24,09 | 0,35% | - |
| 14.05.2024 | 24,09 | 24,09 | 23,96 | 24,00 | -0,56% | 657,00 |
| 13.05.2024 | 24,17 | 24,18 | 23,99 | 24,14 | -0,39% | 1.477,00 |
| 10.05.2024 | 24,18 | 24,23 | 24,15 | 24,23 | 1,76% | 1.200,00 |
| 09.05.2024 | 23,81 | 23,81 | 23,81 | 23,81 | 0,34% | - |
| 08.05.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -1,04% | - |
| 07.05.2024 | 23,95 | 23,98 | 23,86 | 23,98 | 1,07% | 220,00 |
| 06.05.2024 | 23,24 | 23,74 | 23,24 | 23,73 | 1,65% | 454,00 |
| 03.05.2024 | 23,21 | 23,34 | 23,14 | 23,34 | -0,04% | 715,00 |
| 02.05.2024 | 23,16 | 23,35 | 23,16 | 23,35 | 1,30% | 55,00 |
| 30.04.2024 | 23,17 | 23,26 | 23,05 | 23,05 | -1,07% | 559,00 |
| 29.04.2024 | 23,44 | 23,45 | 23,30 | 23,30 | 0,39% | 1.230,00 |
| 26.04.2024 | 22,75 | 23,21 | 22,75 | 23,21 | 2,02% | 130,00 |
| 25.04.2024 | 23,13 | 23,35 | 22,75 | 22,75 | -2,19% | 3.208,00 |
| 24.04.2024 | 23,13 | 23,28 | 23,13 | 23,26 | 1,04% | 125,00 |
| 23.04.2024 | 22,73 | 23,02 | 22,73 | 23,02 | 2,86% | 734,00 |
| 22.04.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,63% | - |
| 19.04.2024 | 22,02 | 22,24 | 22,02 | 22,24 | -1,92% | - |
| 18.04.2024 | 22,35 | 22,68 | 22,35 | 22,68 | 0,11% | - |
| 17.04.2024 | 22,32 | 22,65 | 22,32 | 22,65 | 0,80% | - |
| 16.04.2024 | 22,30 | 22,47 | 22,30 | 22,47 | -1,23% | 386,00 |
| 15.04.2024 | 22,50 | 22,75 | 22,50 | 22,75 | -0,20% | 200,00 |
| 12.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,60% | - |
| 11.04.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,71% | - |
| 10.04.2024 | 22,80 | 22,87 | 22,50 | 22,50 | -0,27% | 660,00 |
| 09.04.2024 | 22,76 | 23,16 | 22,56 | 22,56 | -0,81% | 163,00 |
| 08.04.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -1,00% | 260,00 |
| 05.04.2024 | 22,94 | 22,98 | 22,67 | 22,98 | -1,14% | 685,00 |
| 04.04.2024 | 23,25 | 23,40 | 23,24 | 23,24 | -0,21% | 391,00 |
| 03.04.2024 | 23,33 | 23,33 | 23,28 | 23,29 | -0,70% | 984,00 |
| 02.04.2024 | 23,20 | 23,46 | 23,20 | 23,46 | -0,26% | 853,00 |
| 28.03.2024 | 23,48 | 23,52 | 23,43 | 23,52 | 0,38% | 160,00 |
| 27.03.2024 | 23,43 | 23,43 | 23,43 | 23,43 | -0,17% | - |
| 26.03.2024 | 23,47 | 23,47 | 23,47 | 23,47 | -0,53% | - |
| 25.03.2024 | 23,59 | 23,59 | 23,59 | 23,59 | -0,25% | - |
| 22.03.2024 | 23,41 | 23,65 | 23,41 | 23,65 | 1,81% | 444,00 |
| 21.03.2024 | 23,35 | 23,39 | 23,23 | 23,23 | -0,26% | 108,00 |
| 20.03.2024 | 23,41 | 23,41 | 23,29 | 23,29 | 0,78% | 20,00 |
| 19.03.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -0,22% | - |
| 18.03.2024 | 23,93 | 23,93 | 23,16 | 23,16 | -3,54% | 95,00 |
| 15.03.2024 | 23,73 | 24,06 | 23,73 | 24,01 | -0,27% | 711,00 |
| 14.03.2024 | 23,96 | 24,08 | 23,96 | 24,08 | 1,33% | 50,00 |
| 13.03.2024 | 24,05 | 24,05 | 23,76 | 23,76 | -2,04% | 460,00 |
| 12.03.2024 | 23,50 | 24,26 | 23,50 | 24,26 | 3,21% | 368,00 |
| 11.03.2024 | 23,48 | 23,53 | 23,44 | 23,50 | 1,45% | 4.431,00 |
| 08.03.2024 | 23,17 | 23,17 | 23,17 | 23,17 | 0,39% | - |
| 07.03.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,73% | - |
| 06.03.2024 | 22,98 | 23,25 | 22,98 | 23,25 | 0,76% | 218,00 |
| 05.03.2024 | 22,97 | 23,07 | 22,97 | 23,07 | -0,50% | 274,00 |
| 04.03.2024 | 23,19 | 23,19 | 23,19 | 23,19 | -0,49% | - |
| 01.03.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,95% | 20,00 |
| 29.02.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,09% | - |
| 28.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,37% | - |
| 27.02.2024 | 23,29 | 23,29 | 23,19 | 23,19 | -0,49% | 120,00 |
| 26.02.2024 | 23,22 | 23,30 | 23,22 | 23,30 | 0,11% | 15,00 |
| 23.02.2024 | 23,02 | 23,28 | 23,02 | 23,28 | 1,13% | 91,00 |
| 22.02.2024 | 22,50 | 23,02 | 22,50 | 23,02 | 2,29% | 22,00 |
| 21.02.2024 | 22,83 | 22,83 | 22,50 | 22,50 | -1,29% | 2.400,00 |
| 20.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,48% | - |
| 19.02.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -0,15% | - |
| 16.02.2024 | 22,57 | 22,72 | 22,57 | 22,72 | 1,43% | 2.770,00 |
| 15.02.2024 | 22,35 | 22,50 | 22,35 | 22,40 | 1,61% | 935,00 |
| 14.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -0,77% | - |
| 13.02.2024 | 22,17 | 22,22 | 22,00 | 22,22 | 0,07% | 24,00 |
| 12.02.2024 | 22,05 | 22,20 | 22,05 | 22,20 | 1,14% | 23,00 |
| 09.02.2024 | 21,96 | 22,00 | 21,95 | 21,95 | -0,34% | 530,00 |
| 08.02.2024 | 22,03 | 22,03 | 22,03 | 22,03 | 0,34% | - |
| 07.02.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 1,01% | - |
| 06.02.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,14% | - |
| 05.02.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -0,62% | - |
| 02.02.2024 | 21,75 | 22,15 | 21,75 | 21,90 | -0,02% | 547,00 |
| 01.02.2024 | 21,75 | 21,90 | 21,75 | 21,90 | -0,45% | 1,00 |
| 31.01.2024 | 21,78 | 22,00 | 21,78 | 22,00 | 0,87% | 130,00 |
| 30.01.2024 | 21,62 | 21,82 | 21,62 | 21,81 | 1,47% | 675,00 |
| 29.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,44% | - |
| 26.01.2024 | 21,37 | 21,40 | 21,37 | 21,40 | -0,47% | 5,00 |
| 25.01.2024 | 21,21 | 21,50 | 21,21 | 21,50 | 2,38% | 546,00 |
| 24.01.2024 | 20,86 | 21,00 | 20,86 | 21,00 | 0,21% | 10,00 |
| 23.01.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 0,26% | - |
| 22.01.2024 | 20,17 | 20,90 | 20,17 | 20,90 | 2,90% | 25,00 |
| 19.01.2024 | 19,97 | 20,31 | 19,97 | 20,31 | 1,88% | 1.000,00 |
| 18.01.2024 | 19,86 | 20,01 | 19,86 | 19,94 | -0,17% | - |
| 17.01.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -1,65% | - |
| 16.01.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -1,17% | - |
| 15.01.2024 | 20,55 | 20,60 | 20,55 | 20,55 | -1,46% | 20,00 |
| 12.01.2024 | 20,25 | 20,85 | 20,25 | 20,85 | 0,82% | 32,00 |
| 11.01.2024 | 20,54 | 20,69 | 20,54 | 20,68 | 1,57% | 40,00 |
| 10.01.2024 | 20,39 | 20,44 | 20,36 | 20,36 | 0,05% | 588,00 |