23,800€
-0,47%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,90 | 23,91 | 23,61 | 23,80 | -0,47% | - |
| 16.05.2024 | 24,29 | 24,34 | 23,79 | 23,91 | -1,56% | 30,00 |
| 15.05.2024 | 24,12 | 24,34 | 24,03 | 24,29 | 0,72% | - |
| 14.05.2024 | 24,20 | 24,25 | 23,94 | 24,12 | -0,32% | - |
| 13.05.2024 | 24,25 | 24,26 | 23,98 | 24,20 | -0,20% | - |
| 10.05.2024 | 24,26 | 24,27 | 23,98 | 24,25 | -0,05% | - |
| 09.05.2024 | 24,13 | 24,30 | 24,03 | 24,26 | 0,54% | - |
| 08.05.2024 | 23,75 | 24,14 | 23,68 | 24,13 | 0,25% | 770,00 |
| 07.05.2024 | 23,89 | 24,11 | 23,67 | 24,07 | 0,73% | 45,00 |
| 06.05.2024 | 23,56 | 23,91 | 23,49 | 23,89 | 1,40% | 4.400,00 |
| 03.05.2024 | 23,41 | 23,64 | 23,16 | 23,56 | 0,57% | - |
| 02.05.2024 | 23,22 | 23,44 | 22,96 | 23,43 | 0,97% | 40,00 |
| 30.04.2024 | 23,24 | 23,40 | 22,91 | 23,21 | -0,15% | - |
| 29.04.2024 | 23,18 | 23,47 | 23,18 | 23,24 | 0,26% | 25,00 |
| 26.04.2024 | 23,00 | 23,34 | 22,98 | 23,18 | 0,57% | 217,00 |
| 25.04.2024 | 23,38 | 23,58 | 22,66 | 23,05 | -1,20% | - |
| 24.04.2024 | 23,29 | 23,39 | 23,14 | 23,33 | 0,11% | 1.950,00 |
| 23.04.2024 | 22,81 | 23,40 | 22,76 | 23,30 | 2,15% | 756,00 |
| 22.04.2024 | 22,49 | 22,91 | 22,49 | 22,81 | 1,65% | 300,00 |
| 19.04.2024 | 22,40 | 22,50 | 22,08 | 22,44 | 0,20% | 50,00 |
| 18.04.2024 | 22,40 | 22,92 | 22,29 | 22,40 | -0,01% | - |
| 17.04.2024 | 22,47 | 22,68 | 22,34 | 22,40 | -0,33% | - |
| 16.04.2024 | 22,51 | 22,55 | 22,20 | 22,48 | -0,08% | 250,00 |
| 15.04.2024 | 22,47 | 22,82 | 22,42 | 22,49 | 0,14% | - |
| 12.04.2024 | 22,61 | 23,02 | 22,42 | 22,46 | -0,67% | 87,00 |
| 11.04.2024 | 22,67 | 22,76 | 22,32 | 22,61 | -0,20% | - |
| 10.04.2024 | 22,88 | 23,09 | 22,51 | 22,66 | -0,91% | - |
| 09.04.2024 | 22,87 | 23,06 | 22,77 | 22,87 | -0,03% | 274,00 |
| 08.04.2024 | 22,74 | 23,05 | 22,50 | 22,87 | 0,59% | - |
| 05.04.2024 | 23,19 | 23,19 | 22,57 | 22,74 | -1,91% | - |
| 04.04.2024 | 23,32 | 23,42 | 23,12 | 23,18 | -0,54% | 35,00 |
| 03.04.2024 | 23,40 | 23,59 | 23,20 | 23,31 | -0,41% | 116,00 |
| 02.04.2024 | 23,41 | 23,52 | 23,02 | 23,40 | -0,04% | 345,00 |
| 28.03.2024 | 23,55 | 23,55 | 23,23 | 23,41 | -0,58% | - |
| 27.03.2024 | 23,58 | 23,61 | 23,43 | 23,55 | -0,10% | - |
| 26.03.2024 | 23,66 | 23,78 | 23,40 | 23,57 | -0,36% | - |
| 25.03.2024 | 23,60 | 23,70 | 23,43 | 23,66 | 0,19% | - |
| 22.03.2024 | 23,45 | 23,83 | 23,29 | 23,61 | 0,69% | - |
| 21.03.2024 | 23,40 | 23,63 | 23,27 | 23,45 | 0,20% | 100,00 |
| 20.03.2024 | 23,47 | 23,47 | 23,13 | 23,40 | -0,28% | - |
| 19.03.2024 | 23,19 | 23,52 | 23,11 | 23,47 | 1,21% | - |
| 18.03.2024 | 24,04 | 24,04 | 22,96 | 23,19 | -3,52% | 420,00 |
| 15.03.2024 | 23,83 | 24,09 | 23,65 | 24,03 | 0,85% | - |
| 14.03.2024 | 24,00 | 24,17 | 23,78 | 23,83 | -0,73% | - |
| 13.03.2024 | 24,28 | 24,28 | 23,92 | 24,00 | -1,15% | - |
| 12.03.2024 | 23,49 | 24,29 | 23,49 | 24,28 | 3,37% | - |
| 11.03.2024 | 23,48 | 23,55 | 23,34 | 23,49 | 0,03% | 50,00 |
| 08.03.2024 | 23,47 | 23,70 | 23,38 | 23,48 | 0,04% | - |
| 07.03.2024 | 23,23 | 23,51 | 23,01 | 23,47 | 1,05% | - |
| 06.03.2024 | 22,93 | 23,27 | 22,83 | 23,23 | 1,23% | - |
| 05.03.2024 | 23,08 | 23,18 | 22,76 | 22,95 | -0,54% | - |
| 04.03.2024 | 23,29 | 23,30 | 23,01 | 23,07 | -0,90% | - |
| 01.03.2024 | 23,35 | 23,43 | 23,14 | 23,28 | -0,20% | - |
| 29.02.2024 | 23,09 | 23,38 | 22,96 | 23,33 | 1,16% | 50,00 |
| 28.02.2024 | 23,20 | 23,24 | 23,05 | 23,06 | -0,69% | 20,00 |
| 27.02.2024 | 23,25 | 23,37 | 23,11 | 23,22 | -0,12% | 55,00 |
| 26.02.2024 | 23,25 | 23,35 | 23,19 | 23,25 | 0,05% | - |
| 23.02.2024 | 23,01 | 23,42 | 22,98 | 23,24 | 0,98% | 93,00 |
| 22.02.2024 | 22,72 | 23,08 | 22,72 | 23,01 | 1,24% | 400,00 |
| 21.02.2024 | 22,82 | 22,88 | 22,51 | 22,73 | -0,38% | - |
| 20.02.2024 | 22,91 | 22,96 | 22,64 | 22,82 | -0,54% | - |
| 19.02.2024 | 22,64 | 22,96 | 22,50 | 22,94 | 1,35% | - |
| 16.02.2024 | 22,37 | 22,76 | 22,37 | 22,64 | 1,13% | - |
| 15.02.2024 | 22,30 | 22,52 | 22,29 | 22,38 | 0,31% | 150,00 |
| 14.02.2024 | 21,94 | 22,31 | 21,94 | 22,31 | 1,73% | - |
| 13.02.2024 | 22,23 | 22,25 | 21,90 | 21,93 | -1,30% | - |
| 12.02.2024 | 22,00 | 22,29 | 21,99 | 22,22 | 1,00% | 9,00 |
| 09.02.2024 | 21,98 | 22,12 | 21,83 | 22,00 | 0,09% | - |
| 08.02.2024 | 21,97 | 22,07 | 21,90 | 21,98 | 0,08% | - |
| 07.02.2024 | 21,89 | 22,01 | 21,86 | 21,97 | 0,34% | - |
| 06.02.2024 | 21,69 | 21,92 | 21,54 | 21,89 | 0,96% | - |
| 05.02.2024 | 21,79 | 21,84 | 21,56 | 21,68 | -0,40% | - |
| 02.02.2024 | 21,89 | 22,14 | 21,76 | 21,77 | -0,76% | 120,00 |
| 01.02.2024 | 21,90 | 21,94 | 21,73 | 21,94 | 0,18% | - |
| 31.01.2024 | 21,89 | 22,05 | 21,80 | 21,90 | 0,07% | - |
| 30.01.2024 | 21,65 | 21,97 | 21,63 | 21,88 | 1,10% | 17,00 |
| 29.01.2024 | 21,50 | 21,71 | 21,41 | 21,65 | 0,57% | 780,00 |
| 26.01.2024 | 21,53 | 21,57 | 21,30 | 21,52 | -0,05% | 886,00 |
| 25.01.2024 | 21,22 | 21,55 | 21,09 | 21,53 | 1,42% | - |
| 24.01.2024 | 20,95 | 21,31 | 20,95 | 21,23 | 1,30% | 48,00 |
| 23.01.2024 | 20,97 | 21,11 | 20,81 | 20,96 | -0,02% | - |
| 22.01.2024 | 20,32 | 21,13 | 20,30 | 20,96 | 3,37% | - |
| 19.01.2024 | 20,00 | 20,34 | 20,00 | 20,28 | 1,37% | - |
| 18.01.2024 | 19,88 | 20,03 | 19,81 | 20,01 | 0,62% | - |
| 17.01.2024 | 20,14 | 20,14 | 19,70 | 19,88 | -1,67% | - |
| 16.01.2024 | 20,40 | 20,40 | 20,18 | 20,22 | -0,86% | - |
| 15.01.2024 | 20,67 | 20,72 | 20,38 | 20,40 | -1,12% | 245,00 |
| 12.01.2024 | 20,23 | 20,65 | 20,23 | 20,63 | 1,99% | 280,00 |
| 11.01.2024 | 20,44 | 20,71 | 20,17 | 20,22 | -1,08% | - |
| 10.01.2024 | 20,41 | 20,47 | 20,33 | 20,44 | 0,18% | - |
| 09.01.2024 | 20,62 | 20,68 | 20,24 | 20,41 | -1,01% | - |
| 08.01.2024 | 20,43 | 20,64 | 20,26 | 20,61 | 0,89% | - |
| 05.01.2024 | 20,74 | 20,76 | 20,31 | 20,43 | -1,60% | 260,00 |
| 04.01.2024 | 20,59 | 20,81 | 20,58 | 20,76 | 0,86% | 20,00 |
| 03.01.2024 | 20,81 | 21,04 | 20,48 | 20,59 | -1,10% | 122,00 |
| 02.01.2024 | 21,05 | 21,23 | 20,80 | 20,82 | -1,00% | - |
| 29.12.2023 | 20,98 | 21,08 | 20,97 | 21,03 | 0,21% | - |
| 28.12.2023 | 20,93 | 21,10 | 20,93 | 20,98 | 0,37% | - |
| 27.12.2023 | 21,08 | 21,13 | 20,90 | 20,90 | -0,63% | - |
| 22.12.2023 | 20,71 | 21,10 | 20,56 | 21,04 | 1,59% | - |