277,181SEK
-0,31%
Echtzeit-Aktienkurs Investor AB (B)
Bid:
Ask:
Aktienkurse zur Investor AB (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 277,65 | 277,70 | 275,10 | 276,65 | -0,50% | 2.265.296,00 |
| 16.05.2024 | 282,45 | 282,75 | 276,15 | 278,05 | -1,26% | 3.052.113,00 |
| 15.05.2024 | 282,85 | 284,35 | 280,50 | 281,60 | -0,02% | 2.203.115,00 |
| 14.05.2024 | 282,40 | 283,20 | 280,15 | 281,65 | -0,32% | 2.178.056,00 |
| 13.05.2024 | 282,40 | 282,80 | 280,50 | 282,55 | 0,07% | 1.418.436,00 |
| 10.05.2024 | 282,50 | 283,25 | 280,20 | 282,35 | 1,20% | 2.660.951,00 |
| 08.05.2024 | 277,50 | 279,50 | 276,45 | 279,00 | -0,36% | 1.711.385,00 |
| 07.05.2024 | 277,50 | 280,00 | 275,80 | 280,00 | 1,32% | 3.069.271,00 |
| 06.05.2024 | 274,50 | 276,55 | 273,40 | 276,35 | 1,06% | 1.920.504,00 |
| 03.05.2024 | 270,90 | 273,45 | 269,85 | 273,45 | 1,35% | 2.302.094,00 |
| 02.05.2024 | 273,05 | 273,30 | 268,60 | 269,80 | -0,94% | 3.172.663,00 |
| 30.04.2024 | 272,55 | 272,90 | 269,45 | 272,35 | 0,09% | 2.378.073,00 |
| 29.04.2024 | 271,60 | 274,05 | 271,60 | 272,10 | 0,39% | 2.472.214,00 |
| 26.04.2024 | 268,00 | 271,55 | 267,90 | 271,05 | 1,86% | 2.712.920,00 |
| 25.04.2024 | 270,40 | 271,30 | 265,20 | 266,10 | -1,44% | 2.613.937,00 |
| 24.04.2024 | 270,00 | 271,15 | 268,30 | 270,00 | 0,52% | 2.610.904,00 |
| 23.04.2024 | 266,20 | 268,90 | 266,00 | 268,60 | 1,65% | 2.336.127,00 |
| 22.04.2024 | 262,30 | 265,00 | 261,70 | 264,25 | 1,23% | 3.045.616,00 |
| 19.04.2024 | 259,85 | 261,80 | 258,80 | 261,05 | -0,31% | 2.728.206,00 |
| 18.04.2024 | 265,50 | 267,25 | 259,60 | 261,85 | -0,17% | 2.462.315,00 |
| 17.04.2024 | 260,35 | 264,30 | 260,00 | 262,30 | 0,67% | 2.238.013,00 |
| 16.04.2024 | 260,00 | 260,95 | 257,65 | 260,55 | -0,61% | 2.310.200,00 |
| 15.04.2024 | 261,55 | 263,90 | 261,15 | 262,15 | 0,52% | 1.824.980,00 |
| 12.04.2024 | 262,00 | 264,90 | 260,00 | 260,80 | 0,27% | 2.025.169,00 |
| 11.04.2024 | 261,65 | 262,30 | 257,00 | 260,10 | -0,61% | 2.710.792,00 |
| 10.04.2024 | 262,20 | 264,15 | 259,40 | 261,70 | 0,11% | 2.563.686,00 |
| 09.04.2024 | 262,65 | 263,75 | 260,55 | 261,40 | -0,65% | 2.209.083,00 |
| 08.04.2024 | 262,15 | 263,50 | 259,30 | 263,10 | 0,36% | 2.984.987,00 |
| 05.04.2024 | 263,95 | 264,05 | 260,20 | 262,15 | -2,24% | 3.711.341,00 |
| 04.04.2024 | 268,35 | 268,65 | 267,05 | 268,15 | 0,00% | 1.582.991,00 |
| 03.04.2024 | 268,40 | 270,70 | 268,15 | 268,15 | -0,06% | 2.191.643,00 |
| 02.04.2024 | 269,00 | 272,00 | 266,10 | 268,30 | -0,13% | 3.400.878,00 |
| 28.03.2024 | 269,90 | 271,30 | 267,55 | 268,65 | -0,44% | 1.953.790,00 |
| 27.03.2024 | 269,55 | 270,80 | 268,90 | 269,85 | 0,13% | 2.616.883,00 |
| 26.03.2024 | 269,55 | 272,00 | 268,65 | 269,50 | 0,00% | 3.101.811,00 |
| 25.03.2024 | 269,45 | 270,25 | 268,15 | 269,50 | 0,02% | 2.190.907,00 |
| 22.03.2024 | 266,05 | 269,95 | 265,50 | 269,45 | 0,79% | 2.521.694,00 |
| 21.03.2024 | 267,55 | 267,95 | 264,60 | 267,35 | 1,35% | 2.881.461,00 |
| 20.03.2024 | 265,50 | 265,65 | 263,00 | 263,80 | -0,86% | 2.375.250,00 |
| 19.03.2024 | 262,95 | 266,40 | 262,55 | 266,10 | 1,12% | 2.846.219,00 |
| 18.03.2024 | 270,85 | 271,15 | 259,45 | 263,15 | -2,84% | 4.510.799,00 |
| 15.03.2024 | 267,90 | 271,45 | 267,00 | 270,85 | 1,04% | 6.096.263,00 |
| 14.03.2024 | 269,50 | 270,75 | 267,40 | 268,05 | -0,26% | 3.255.856,00 |
| 13.03.2024 | 269,20 | 269,75 | 267,75 | 268,75 | 0,07% | 3.231.380,00 |
| 12.03.2024 | 264,00 | 269,35 | 263,90 | 268,55 | 2,03% | 3.604.738,00 |
| 11.03.2024 | 262,70 | 263,50 | 261,75 | 263,20 | -0,02% | 2.227.295,00 |
| 08.03.2024 | 262,10 | 264,05 | 261,60 | 263,25 | 0,57% | 2.332.242,00 |
| 07.03.2024 | 259,90 | 262,30 | 258,25 | 261,75 | 0,46% | 1.954.307,00 |
| 06.03.2024 | 259,50 | 260,75 | 257,60 | 260,55 | 0,40% | 2.269.039,00 |
| 05.03.2024 | 259,50 | 260,85 | 256,60 | 259,50 | -0,02% | 2.441.962,00 |
| 04.03.2024 | 260,10 | 260,30 | 258,30 | 259,55 | -0,19% | 1.990.489,00 |
| 01.03.2024 | 261,00 | 262,00 | 258,95 | 260,05 | -0,13% | 2.017.229,00 |
| 29.02.2024 | 259,50 | 260,70 | 257,45 | 260,40 | 0,54% | 5.045.604,00 |
| 28.02.2024 | 259,10 | 260,05 | 258,30 | 259,00 | -0,04% | 1.828.391,00 |
| 27.02.2024 | 261,00 | 261,15 | 258,90 | 259,10 | -0,52% | 2.332.476,00 |
| 26.02.2024 | 260,00 | 260,75 | 259,10 | 260,45 | 0,19% | 1.852.987,00 |
| 23.02.2024 | 258,00 | 259,95 | 257,20 | 259,95 | 0,97% | 1.752.658,00 |
| 22.02.2024 | 256,00 | 258,00 | 255,15 | 257,45 | 1,18% | 2.128.590,00 |
| 21.02.2024 | 255,60 | 256,05 | 252,40 | 254,45 | -0,45% | 1.729.125,00 |
| 20.02.2024 | 256,20 | 256,80 | 253,80 | 255,60 | -0,23% | 2.008.306,00 |
| 19.02.2024 | 254,80 | 256,25 | 252,65 | 256,20 | 0,31% | 1.880.913,00 |
| 16.02.2024 | 252,50 | 256,15 | 252,50 | 255,40 | 1,61% | 2.950.388,00 |
| 15.02.2024 | 251,60 | 253,50 | 250,70 | 251,35 | 0,22% | 2.601.878,00 |
| 14.02.2024 | 249,40 | 251,25 | 249,05 | 250,80 | 0,56% | 2.189.320,00 |
| 13.02.2024 | 249,60 | 250,00 | 247,65 | 249,40 | -0,28% | 2.624.004,00 |
| 12.02.2024 | 248,35 | 250,25 | 247,65 | 250,10 | 0,95% | 1.852.216,00 |
| 09.02.2024 | 248,55 | 249,60 | 246,45 | 247,75 | -0,32% | 1.935.019,00 |
| 08.02.2024 | 248,40 | 249,15 | 247,15 | 248,55 | 0,42% | 1.780.531,00 |
| 07.02.2024 | 247,70 | 248,55 | 246,90 | 247,50 | -0,08% | 1.964.922,00 |
| 06.02.2024 | 247,65 | 248,20 | 245,20 | 247,70 | 0,69% | 2.146.537,00 |
| 05.02.2024 | 247,20 | 247,70 | 245,10 | 246,00 | -0,45% | 2.231.078,00 |
| 02.02.2024 | 248,30 | 249,35 | 246,55 | 247,10 | 0,32% | 1.790.912,00 |
| 01.02.2024 | 245,00 | 247,90 | 244,30 | 246,30 | 0,16% | 2.140.249,00 |
| 31.01.2024 | 247,00 | 247,40 | 245,75 | 245,90 | -0,18% | 2.891.500,00 |
| 30.01.2024 | 245,05 | 246,65 | 245,05 | 246,35 | 0,67% | 1.747.896,00 |
| 29.01.2024 | 244,20 | 246,10 | 242,95 | 244,70 | 0,25% | 2.062.003,00 |
| 26.01.2024 | 242,85 | 244,30 | 240,90 | 244,10 | 0,66% | 1.912.320,00 |
| 25.01.2024 | 241,80 | 242,50 | 239,35 | 242,50 | 0,52% | 2.358.131,00 |
| 24.01.2024 | 240,00 | 241,50 | 239,35 | 241,25 | 1,39% | 2.563.718,00 |
| 23.01.2024 | 240,00 | 240,00 | 236,70 | 237,95 | -0,31% | 3.983.260,00 |
| 22.01.2024 | 232,95 | 240,05 | 232,45 | 238,70 | 3,54% | 5.366.447,00 |
| 19.01.2024 | 228,45 | 231,35 | 228,45 | 230,55 | 1,56% | 3.740.667,00 |
| 18.01.2024 | 227,00 | 227,55 | 225,30 | 227,00 | 0,38% | 2.369.609,00 |
| 17.01.2024 | 227,35 | 227,55 | 224,50 | 226,15 | -1,57% | 2.686.885,00 |
| 16.01.2024 | 229,50 | 230,30 | 228,60 | 229,75 | -0,35% | 1.678.419,00 |
| 15.01.2024 | 232,50 | 233,20 | 229,75 | 230,55 | -0,73% | 1.549.380,00 |
| 12.01.2024 | 229,00 | 232,25 | 229,00 | 232,25 | 1,60% | 2.165.046,00 |
| 11.01.2024 | 230,00 | 231,60 | 228,40 | 228,60 | -0,22% | 2.608.031,00 |
| 10.01.2024 | 228,40 | 229,10 | 227,75 | 229,10 | 0,07% | 2.556.991,00 |
| 09.01.2024 | 231,00 | 231,10 | 227,25 | 228,95 | -0,74% | 2.889.016,00 |
| 08.01.2024 | 229,00 | 230,65 | 228,15 | 230,65 | 0,90% | 2.008.029,00 |
| 05.01.2024 | 230,60 | 231,20 | 228,40 | 228,60 | -1,55% | 1.651.230,00 |
| 04.01.2024 | 231,20 | 232,75 | 230,75 | 232,20 | 0,43% | 2.088.293,00 |
| 03.01.2024 | 235,00 | 235,40 | 230,05 | 231,20 | -1,26% | 2.495.444,00 |
| 02.01.2024 | 233,15 | 235,45 | 232,90 | 234,15 | 0,28% | 2.600.876,00 |
| 29.12.2023 | 232,00 | 233,70 | 231,85 | 233,50 | 0,67% | 2.445.449,00 |
| 28.12.2023 | 232,60 | 232,95 | 231,50 | 231,95 | -0,06% | 2.084.982,00 |
| 27.12.2023 | 232,00 | 233,10 | 231,45 | 232,10 | 0,06% | 2.610.513,00 |
| 22.12.2023 | 231,00 | 232,50 | 230,10 | 231,95 | 0,35% | 2.107.061,00 |
| 21.12.2023 | 232,00 | 232,25 | 229,75 | 231,15 | -0,71% | 2.213.157,00 |