276,414SEK
-0,36%
Echtzeit-Aktienkurs Investor AB (A)
Bid:
Ask:
Aktienkurse zur Investor AB (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 277,30 | 277,30 | 274,50 | 275,90 | -0,54% | 514.300,00 |
| 16.05.2024 | 280,90 | 281,50 | 275,10 | 277,40 | -1,21% | 696.286,00 |
| 15.05.2024 | 281,00 | 283,00 | 279,40 | 280,80 | 0,25% | 410.017,00 |
| 14.05.2024 | 280,30 | 282,10 | 278,20 | 280,10 | -0,14% | 360.221,00 |
| 13.05.2024 | 280,30 | 280,90 | 278,50 | 280,50 | 0,07% | 193.106,00 |
| 10.05.2024 | 280,90 | 281,40 | 278,70 | 280,30 | 0,90% | 359.530,00 |
| 08.05.2024 | 274,80 | 277,80 | 274,00 | 277,80 | 0,11% | 250.604,00 |
| 07.05.2024 | 274,80 | 277,80 | 273,90 | 277,50 | 1,09% | 292.903,00 |
| 06.05.2024 | 272,30 | 274,80 | 271,50 | 274,50 | 0,99% | 220.981,00 |
| 03.05.2024 | 269,00 | 271,80 | 268,20 | 271,80 | 1,49% | 195.469,00 |
| 02.05.2024 | 271,10 | 271,60 | 267,20 | 267,80 | -1,11% | 338.770,00 |
| 30.04.2024 | 271,50 | 271,80 | 268,40 | 270,80 | -0,11% | 162.718,00 |
| 29.04.2024 | 270,00 | 272,70 | 270,00 | 271,10 | 0,48% | 908.726,00 |
| 26.04.2024 | 267,00 | 270,40 | 266,70 | 269,80 | 1,85% | 276.575,00 |
| 25.04.2024 | 268,90 | 270,00 | 264,20 | 264,90 | -1,38% | 313.885,00 |
| 24.04.2024 | 268,10 | 270,00 | 267,30 | 268,60 | 0,45% | 402.849,00 |
| 23.04.2024 | 264,30 | 267,40 | 264,30 | 267,40 | 1,60% | 515.964,00 |
| 22.04.2024 | 261,40 | 264,40 | 260,60 | 263,20 | 1,08% | 493.624,00 |
| 19.04.2024 | 258,40 | 260,70 | 257,70 | 260,40 | -0,19% | 347.454,00 |
| 18.04.2024 | 263,40 | 265,40 | 258,20 | 260,90 | 0,08% | 324.443,00 |
| 17.04.2024 | 258,50 | 262,30 | 258,50 | 260,70 | 0,85% | 469.937,00 |
| 16.04.2024 | 258,50 | 259,70 | 256,40 | 258,50 | -0,88% | 294.735,00 |
| 15.04.2024 | 259,90 | 262,50 | 259,90 | 260,80 | 0,58% | 174.753,00 |
| 12.04.2024 | 260,80 | 263,50 | 258,70 | 259,30 | 0,23% | 298.530,00 |
| 11.04.2024 | 260,10 | 260,70 | 256,00 | 258,70 | -0,61% | 426.667,00 |
| 10.04.2024 | 261,20 | 262,30 | 258,30 | 260,30 | 0,08% | 494.078,00 |
| 09.04.2024 | 262,30 | 262,40 | 259,50 | 260,10 | -0,88% | 271.013,00 |
| 08.04.2024 | 260,70 | 262,90 | 258,30 | 262,40 | 0,69% | 436.370,00 |
| 05.04.2024 | 261,70 | 261,80 | 258,40 | 260,60 | -2,07% | 470.441,00 |
| 04.04.2024 | 265,90 | 266,40 | 265,00 | 266,10 | 0,08% | 190.376,00 |
| 03.04.2024 | 265,80 | 268,30 | 265,80 | 265,90 | 0,04% | 135.731,00 |
| 02.04.2024 | 266,20 | 269,50 | 264,00 | 265,80 | -0,15% | 247.961,00 |
| 28.03.2024 | 267,00 | 268,60 | 265,30 | 266,20 | -0,22% | 191.146,00 |
| 27.03.2024 | 266,90 | 268,30 | 266,40 | 266,80 | -0,07% | 112.414,00 |
| 26.03.2024 | 267,40 | 269,30 | 265,90 | 267,00 | -0,15% | 207.384,00 |
| 25.03.2024 | 266,50 | 268,20 | 265,50 | 267,40 | 0,34% | 375.104,00 |
| 22.03.2024 | 264,00 | 267,00 | 262,50 | 266,50 | 0,72% | 489.102,00 |
| 21.03.2024 | 263,90 | 265,20 | 261,90 | 264,60 | 1,42% | 254.863,00 |
| 20.03.2024 | 263,20 | 263,20 | 260,50 | 260,90 | -0,99% | 258.505,00 |
| 19.03.2024 | 260,70 | 263,80 | 260,50 | 263,50 | 0,96% | 283.826,00 |
| 18.03.2024 | 268,10 | 268,30 | 257,80 | 261,00 | -2,65% | 582.364,00 |
| 15.03.2024 | 265,10 | 268,80 | 264,00 | 268,10 | 1,09% | 1.095.442,00 |
| 14.03.2024 | 266,40 | 267,80 | 264,60 | 265,20 | -0,30% | 239.189,00 |
| 13.03.2024 | 266,00 | 266,70 | 265,00 | 266,00 | 0,04% | 247.487,00 |
| 12.03.2024 | 261,10 | 266,40 | 261,10 | 265,90 | 2,23% | 288.783,00 |
| 11.03.2024 | 259,00 | 260,60 | 258,50 | 260,10 | 0,08% | 276.155,00 |
| 08.03.2024 | 258,50 | 261,10 | 258,50 | 259,90 | 0,54% | 257.845,00 |
| 07.03.2024 | 257,00 | 259,30 | 255,30 | 258,50 | 0,39% | 185.278,00 |
| 06.03.2024 | 256,50 | 257,80 | 254,70 | 257,50 | 0,39% | 218.163,00 |
| 05.03.2024 | 256,10 | 257,90 | 253,60 | 256,50 | 0,16% | 338.025,00 |
| 04.03.2024 | 257,20 | 257,40 | 255,50 | 256,10 | -0,39% | 200.701,00 |
| 01.03.2024 | 258,10 | 259,30 | 256,40 | 257,10 | 0,12% | 308.850,00 |
| 29.02.2024 | 256,90 | 258,20 | 255,10 | 256,80 | 0,23% | 398.754,00 |
| 28.02.2024 | 256,30 | 257,30 | 255,60 | 256,20 | -0,04% | 254.828,00 |
| 27.02.2024 | 257,50 | 258,40 | 256,20 | 256,30 | -0,47% | 243.033,00 |
| 26.02.2024 | 256,80 | 258,10 | 256,00 | 257,50 | 0,27% | 295.341,00 |
| 23.02.2024 | 255,40 | 257,10 | 254,90 | 256,80 | 0,67% | 347.345,00 |
| 22.02.2024 | 253,20 | 255,60 | 252,60 | 255,10 | 1,35% | 266.938,00 |
| 21.02.2024 | 253,20 | 253,70 | 250,30 | 251,70 | -0,59% | 195.425,00 |
| 20.02.2024 | 253,90 | 254,60 | 251,60 | 253,20 | -0,28% | 208.391,00 |
| 19.02.2024 | 251,90 | 254,20 | 250,10 | 253,90 | 0,47% | 286.058,00 |
| 16.02.2024 | 250,70 | 253,60 | 250,70 | 252,70 | 1,36% | 413.824,00 |
| 15.02.2024 | 249,70 | 251,40 | 248,70 | 249,30 | 0,12% | 329.890,00 |
| 14.02.2024 | 247,00 | 249,30 | 246,90 | 249,00 | 0,81% | 418.114,00 |
| 13.02.2024 | 248,30 | 248,30 | 245,50 | 247,00 | -0,52% | 436.381,00 |
| 12.02.2024 | 246,00 | 248,30 | 245,80 | 248,30 | 0,98% | 207.885,00 |
| 09.02.2024 | 246,50 | 247,50 | 244,70 | 245,90 | -0,24% | 277.576,00 |
| 08.02.2024 | 246,30 | 247,50 | 245,10 | 246,50 | 0,28% | 292.394,00 |
| 07.02.2024 | 246,40 | 247,20 | 245,50 | 245,80 | -0,24% | 338.493,00 |
| 06.02.2024 | 246,70 | 247,40 | 244,40 | 246,40 | 0,57% | 395.033,00 |
| 05.02.2024 | 245,90 | 246,00 | 243,70 | 245,00 | -0,24% | 371.664,00 |
| 02.02.2024 | 247,00 | 247,70 | 245,00 | 245,60 | 0,45% | 248.754,00 |
| 01.02.2024 | 243,20 | 246,10 | 242,10 | 244,50 | 0,41% | 280.931,00 |
| 31.01.2024 | 244,80 | 245,70 | 243,50 | 243,50 | -0,45% | 316.735,00 |
| 30.01.2024 | 244,00 | 244,90 | 243,40 | 244,60 | 0,74% | 244.272,00 |
| 29.01.2024 | 242,40 | 244,50 | 241,10 | 242,80 | 0,17% | 291.673,00 |
| 26.01.2024 | 240,50 | 242,50 | 239,00 | 242,40 | 0,79% | 303.852,00 |
| 25.01.2024 | 239,40 | 240,50 | 237,30 | 240,50 | 0,54% | 323.051,00 |
| 24.01.2024 | 237,30 | 239,70 | 237,00 | 239,20 | 1,53% | 298.096,00 |
| 23.01.2024 | 236,90 | 237,50 | 234,70 | 235,60 | -0,38% | 282.644,00 |
| 22.01.2024 | 229,50 | 237,70 | 229,30 | 236,50 | 3,86% | 654.992,00 |
| 19.01.2024 | 227,20 | 229,10 | 226,70 | 227,70 | 1,02% | 592.282,00 |
| 18.01.2024 | 225,40 | 226,20 | 223,90 | 225,40 | 0,27% | 290.601,00 |
| 17.01.2024 | 226,20 | 226,20 | 223,20 | 224,80 | -1,27% | 491.947,00 |
| 16.01.2024 | 227,50 | 228,20 | 226,40 | 227,70 | -0,22% | 342.500,00 |
| 15.01.2024 | 230,20 | 231,10 | 227,80 | 228,20 | -0,78% | 151.323,00 |
| 12.01.2024 | 227,50 | 230,00 | 227,20 | 230,00 | 1,55% | 261.057,00 |
| 11.01.2024 | 227,90 | 229,70 | 226,40 | 226,50 | -0,09% | 437.688,00 |
| 10.01.2024 | 226,80 | 227,30 | 226,10 | 226,70 | 0,09% | 241.309,00 |
| 09.01.2024 | 229,00 | 229,40 | 225,80 | 226,50 | -1,01% | 304.178,00 |
| 08.01.2024 | 227,70 | 229,10 | 226,60 | 228,80 | 0,70% | 308.111,00 |
| 05.01.2024 | 230,00 | 230,00 | 227,10 | 227,20 | -1,52% | 168.381,00 |
| 04.01.2024 | 230,00 | 231,70 | 229,70 | 230,70 | 0,30% | 261.962,00 |
| 03.01.2024 | 232,90 | 233,60 | 229,00 | 230,00 | -1,08% | 449.961,00 |
| 02.01.2024 | 231,80 | 233,50 | 231,20 | 232,50 | 0,43% | 332.922,00 |
| 29.12.2023 | 229,50 | 232,00 | 229,50 | 231,50 | 0,87% | 308.122,00 |
| 28.12.2023 | 230,00 | 230,50 | 229,00 | 229,50 | -0,04% | 624.866,00 |
| 27.12.2023 | 229,60 | 230,60 | 229,00 | 229,60 | 0,00% | 594.023,00 |
| 22.12.2023 | 228,70 | 230,50 | 227,90 | 229,60 | 0,22% | 410.642,00 |
| 21.12.2023 | 229,30 | 229,80 | 227,90 | 229,10 | -0,65% | 373.255,00 |