23,803€
-0,93%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,92 | 23,92 | 23,65 | 23,85 | -0,73% | 4.081,00 |
| 16.05.2024 | 24,28 | 24,28 | 23,80 | 24,03 | -1,15% | 2.705,00 |
| 15.05.2024 | 24,19 | 24,32 | 24,04 | 24,31 | 0,73% | 5.887,00 |
| 14.05.2024 | 24,30 | 24,30 | 23,95 | 24,13 | -0,08% | 3.010,00 |
| 13.05.2024 | 24,28 | 24,28 | 23,98 | 24,15 | -0,39% | 2.056,00 |
| 10.05.2024 | 24,15 | 24,25 | 23,97 | 24,25 | 0,17% | 2.223,00 |
| 09.05.2024 | 24,10 | 24,27 | 23,97 | 24,21 | 0,25% | 947,00 |
| 08.05.2024 | 23,71 | 24,18 | 23,66 | 24,15 | -0,14% | 1.556,00 |
| 07.05.2024 | 24,00 | 24,18 | 23,72 | 24,18 | 0,98% | 6.680,00 |
| 06.05.2024 | 23,76 | 23,96 | 23,52 | 23,95 | 1,40% | 8.843,00 |
| 03.05.2024 | 23,29 | 23,62 | 23,16 | 23,62 | 0,66% | 91.378,00 |
| 02.05.2024 | 23,28 | 23,46 | 23,00 | 23,46 | 0,60% | 7.320,00 |
| 30.04.2024 | 23,29 | 23,49 | 22,97 | 23,32 | 0,30% | 7.626,00 |
| 29.04.2024 | 23,33 | 23,45 | 23,17 | 23,25 | 0,02% | 3.284,00 |
| 26.04.2024 | 23,27 | 23,27 | 23,00 | 23,25 | 1,09% | 5.462,00 |
| 25.04.2024 | 23,52 | 23,60 | 22,69 | 23,00 | -2,11% | 11.373,00 |
| 24.04.2024 | 23,39 | 23,51 | 23,15 | 23,49 | 1,38% | 5.220,00 |
| 23.04.2024 | 22,90 | 23,17 | 22,83 | 23,17 | 0,96% | 1.505,00 |
| 22.04.2024 | 22,72 | 22,95 | 22,53 | 22,95 | 2,11% | 2.080,00 |
| 19.04.2024 | 22,12 | 22,48 | 22,12 | 22,48 | 0,20% | 1.994,00 |
| 18.04.2024 | 22,68 | 22,70 | 22,36 | 22,43 | -0,27% | 2.585,00 |
| 17.04.2024 | 22,44 | 22,58 | 22,34 | 22,49 | 0,22% | 1.872,00 |
| 16.04.2024 | 22,32 | 22,44 | 22,01 | 22,44 | 0,34% | 9.496,00 |
| 15.04.2024 | 22,67 | 22,78 | 22,37 | 22,37 | -0,62% | 5.073,00 |
| 12.04.2024 | 22,63 | 23,01 | 22,49 | 22,51 | -0,02% | 3.671,00 |
| 11.04.2024 | 22,69 | 22,69 | 22,35 | 22,51 | -0,53% | 3.771,00 |
| 10.04.2024 | 22,97 | 23,00 | 22,52 | 22,63 | -1,24% | 669,00 |
| 09.04.2024 | 22,90 | 22,92 | 22,75 | 22,92 | 0,13% | 791,00 |
| 08.04.2024 | 22,71 | 22,98 | 22,41 | 22,89 | 0,79% | 3.777,00 |
| 05.04.2024 | 23,07 | 23,18 | 22,57 | 22,71 | -2,20% | 2.631,00 |
| 04.04.2024 | 23,36 | 23,41 | 23,15 | 23,22 | -0,21% | 1.534,00 |
| 03.04.2024 | 23,36 | 23,36 | 23,24 | 23,27 | -0,51% | 1.603,00 |
| 02.04.2024 | 23,41 | 23,48 | 23,08 | 23,39 | -0,06% | 4.379,00 |
| 28.03.2024 | 23,58 | 23,58 | 23,17 | 23,40 | -0,76% | 4.587,00 |
| 27.03.2024 | 23,58 | 23,69 | 23,48 | 23,58 | -0,30% | 803,00 |
| 26.03.2024 | 23,68 | 23,75 | 23,45 | 23,65 | -0,42% | 2.167,00 |
| 25.03.2024 | 23,72 | 23,75 | 23,47 | 23,75 | 0,68% | 15.064,00 |
| 22.03.2024 | 23,35 | 23,59 | 23,29 | 23,59 | 0,98% | 2.743,00 |
| 21.03.2024 | 23,50 | 23,55 | 23,26 | 23,36 | 0,71% | 4.197,00 |
| 20.03.2024 | 23,35 | 23,35 | 23,20 | 23,20 | -0,88% | 2.915,00 |
| 19.03.2024 | 23,16 | 23,40 | 23,13 | 23,40 | 0,78% | 2.984,00 |
| 18.03.2024 | 23,82 | 23,90 | 22,95 | 23,22 | -3,13% | 4.441,00 |
| 15.03.2024 | 23,75 | 24,02 | 23,72 | 23,97 | 0,86% | 3.400,00 |
| 14.03.2024 | 24,05 | 24,11 | 23,77 | 23,77 | -0,79% | 1.518,00 |
| 13.03.2024 | 24,29 | 24,29 | 23,94 | 23,96 | -1,40% | 1.552,00 |
| 12.03.2024 | 23,50 | 24,30 | 23,50 | 24,30 | 3,34% | 2.149,00 |
| 11.03.2024 | 23,51 | 23,55 | 23,40 | 23,51 | -0,11% | 4.512,00 |
| 08.03.2024 | 23,44 | 23,64 | 23,44 | 23,54 | 0,15% | 915,00 |
| 07.03.2024 | 23,20 | 23,50 | 23,10 | 23,50 | 0,95% | 4.125,00 |
| 06.03.2024 | 22,97 | 23,28 | 22,95 | 23,28 | 1,48% | 14.256,00 |
| 05.03.2024 | 23,00 | 23,07 | 22,79 | 22,94 | -0,35% | 2.962,00 |
| 04.03.2024 | 23,16 | 23,22 | 23,02 | 23,02 | -1,01% | 3.831,00 |
| 01.03.2024 | 23,28 | 23,28 | 23,16 | 23,26 | -0,21% | 2.666,00 |
| 29.02.2024 | 23,21 | 23,50 | 23,00 | 23,31 | 0,60% | 3.072,00 |
| 28.02.2024 | 23,18 | 23,18 | 23,09 | 23,17 | -0,09% | 4.475,00 |
| 27.02.2024 | 23,06 | 23,35 | 23,06 | 23,19 | -0,45% | 3.097,00 |
| 26.02.2024 | 23,25 | 23,33 | 23,18 | 23,29 | 0,28% | 2.748,00 |
| 23.02.2024 | 23,12 | 23,34 | 23,04 | 23,23 | 0,61% | 1.594,00 |
| 22.02.2024 | 23,01 | 23,09 | 22,86 | 23,09 | 1,43% | 5.053,00 |
| 21.02.2024 | 22,85 | 22,85 | 22,59 | 22,76 | 0,13% | 387,00 |
| 20.02.2024 | 22,90 | 22,90 | 22,65 | 22,73 | -0,89% | 3.782,00 |
| 19.02.2024 | 22,68 | 23,05 | 22,59 | 22,94 | 0,81% | 2.054,00 |
| 16.02.2024 | 22,39 | 22,76 | 22,39 | 22,75 | 1,29% | 2.735,00 |
| 15.02.2024 | 22,43 | 22,50 | 22,29 | 22,46 | 0,90% | 2.264,00 |
| 14.02.2024 | 22,02 | 22,36 | 22,02 | 22,26 | 1,78% | 933,00 |
| 13.02.2024 | 22,18 | 22,23 | 21,87 | 21,87 | -1,49% | 2.545,00 |
| 12.02.2024 | 21,96 | 22,27 | 21,96 | 22,20 | 1,51% | 2.920,00 |
| 09.02.2024 | 22,05 | 22,10 | 21,87 | 21,87 | -0,79% | 3.908,00 |
| 08.02.2024 | 21,96 | 22,08 | 21,94 | 22,05 | -0,11% | 1.539,00 |
| 07.02.2024 | 21,90 | 22,07 | 21,88 | 22,07 | 0,98% | 800,00 |
| 06.02.2024 | 21,70 | 21,93 | 21,58 | 21,86 | 0,74% | 11.817,00 |
| 05.02.2024 | 21,70 | 21,81 | 21,57 | 21,70 | -0,71% | 6.753,00 |
| 02.02.2024 | 21,94 | 22,12 | 21,78 | 21,85 | -0,27% | 2.184,00 |
| 01.02.2024 | 21,80 | 21,99 | 21,80 | 21,91 | -0,41% | 6.207,00 |
| 31.01.2024 | 21,91 | 22,00 | 21,82 | 22,00 | 0,07% | 6.321,00 |
| 30.01.2024 | 21,80 | 21,99 | 21,74 | 21,99 | 1,43% | 9.840,00 |
| 29.01.2024 | 21,49 | 21,68 | 21,49 | 21,68 | 0,53% | 5.100,00 |
| 26.01.2024 | 21,37 | 21,56 | 21,37 | 21,56 | -0,23% | 1.497,00 |
| 25.01.2024 | 21,23 | 21,61 | 21,11 | 21,61 | 1,89% | 1.669,00 |
| 24.01.2024 | 21,01 | 21,27 | 21,01 | 21,21 | 1,63% | 5.394,00 |
| 23.01.2024 | 21,02 | 21,13 | 20,87 | 20,87 | -0,71% | 2.567,00 |
| 22.01.2024 | 20,34 | 21,12 | 20,34 | 21,02 | 3,83% | 1.392,00 |
| 19.01.2024 | 20,23 | 20,33 | 20,13 | 20,25 | 1,97% | 2.069,00 |
| 18.01.2024 | 19,85 | 19,96 | 19,84 | 19,85 | 0,20% | 3.296,00 |
| 17.01.2024 | 20,10 | 20,10 | 19,72 | 19,81 | -2,20% | 3.068,00 |
| 16.01.2024 | 20,33 | 20,34 | 20,26 | 20,26 | -0,69% | 3.521,00 |
| 15.01.2024 | 20,59 | 20,72 | 20,40 | 20,40 | -1,47% | 949,00 |
| 12.01.2024 | 20,47 | 20,71 | 20,47 | 20,71 | 2,86% | 1.287,00 |
| 11.01.2024 | 20,43 | 20,66 | 20,08 | 20,13 | -1,71% | 4.409,00 |
| 10.01.2024 | 20,43 | 20,48 | 20,36 | 20,48 | 0,54% | 3.183,00 |
| 09.01.2024 | 20,59 | 20,59 | 20,25 | 20,37 | -0,80% | 1.573,00 |
| 08.01.2024 | 20,32 | 20,55 | 20,32 | 20,54 | 0,05% | 894,00 |
| 05.01.2024 | 20,75 | 20,75 | 20,36 | 20,53 | -1,13% | 1.685,00 |
| 04.01.2024 | 20,69 | 20,79 | 20,59 | 20,76 | 0,78% | 4.060,00 |
| 03.01.2024 | 20,85 | 20,85 | 20,46 | 20,60 | -0,82% | 3.529,00 |
| 02.01.2024 | 20,76 | 21,21 | 20,75 | 20,77 | -1,21% | 3.400,00 |
| 29.12.2023 | 20,97 | 21,08 | 20,97 | 21,03 | -0,07% | 1.276,00 |
| 28.12.2023 | 21,09 | 21,09 | 20,96 | 21,04 | 0,91% | 1.724,00 |
| 27.12.2023 | 21,02 | 21,12 | 20,85 | 20,85 | -0,50% | 3.812,00 |
| 22.12.2023 | 20,51 | 21,11 | 20,51 | 20,96 | 1,33% | 2.531,00 |