45,095€
-0,76%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,25 | 45,47 | 45,01 | 45,10 | -0,75% | - |
| 13.02.2026 | 45,44 | 45,44 | 45,44 | 45,44 | -1,05% | 1,00 |
| 12.02.2026 | 46,75 | 46,84 | 45,74 | 45,92 | -0,37% | - |
| 11.02.2026 | 46,05 | 46,09 | 46,05 | 46,09 | -0,50% | 520,00 |
| 10.02.2026 | 46,32 | 46,32 | 46,32 | 46,32 | 0,06% | 1,00 |
| 09.02.2026 | 45,79 | 46,29 | 45,79 | 46,29 | 1,92% | 3,00 |
| 06.02.2026 | 45,42 | 45,42 | 45,42 | 45,42 | 2,19% | 3,00 |
| 05.02.2026 | 44,32 | 44,64 | 43,99 | 44,45 | 0,34% | - |
| 04.02.2026 | 44,01 | 44,71 | 43,93 | 44,30 | 1,99% | - |
| 03.02.2026 | 43,43 | 43,43 | 43,43 | 43,43 | 1,85% | 67,00 |
| 02.02.2026 | 41,80 | 42,78 | 41,51 | 42,64 | 0,78% | - |
| 30.01.2026 | 42,21 | 42,49 | 42,12 | 42,31 | 0,17% | - |
| 29.01.2026 | 42,28 | 42,28 | 42,22 | 42,24 | 1,76% | 2.524,00 |
| 28.01.2026 | 41,87 | 42,03 | 41,30 | 41,51 | -0,14% | - |
| 27.01.2026 | 41,02 | 41,67 | 40,99 | 41,57 | 1,59% | - |
| 26.01.2026 | 40,91 | 41,04 | 40,62 | 40,92 | 0,24% | - |
| 23.01.2026 | 40,74 | 40,95 | 40,58 | 40,82 | -0,85% | - |
| 22.01.2026 | 41,17 | 41,17 | 41,17 | 41,17 | 1,27% | 497,00 |
| 21.01.2026 | 39,65 | 40,83 | 39,45 | 40,66 | 3,84% | - |
| 20.01.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -1,40% | 100,00 |
| 19.01.2026 | 40,72 | 40,76 | 39,23 | 39,71 | -4,02% | - |
| 16.01.2026 | 41,37 | 41,37 | 41,37 | 41,37 | 0,84% | 74,00 |
| 15.01.2026 | 40,55 | 41,23 | 40,48 | 41,03 | 1,84% | - |
| 14.01.2026 | 40,06 | 40,56 | 39,98 | 40,29 | 0,91% | - |
| 13.01.2026 | 39,92 | 39,92 | 39,92 | 39,92 | -0,20% | 40,00 |
| 12.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,65% | 7,00 |
| 09.01.2026 | 39,35 | 39,35 | 39,35 | 39,35 | -0,30% | 16,00 |
| 08.01.2026 | 39,84 | 39,93 | 39,22 | 39,47 | -1,19% | - |
| 07.01.2026 | 38,53 | 40,02 | 38,53 | 39,95 | 3,35% | - |
| 06.01.2026 | 38,57 | 38,65 | 38,31 | 38,65 | 0,57% | - |
| 05.01.2026 | 38,29 | 38,57 | 38,09 | 38,43 | 0,76% | - |
| 02.01.2026 | 38,38 | 38,79 | 38,00 | 38,14 | -0,50% | - |
| 30.12.2025 | 38,33 | 38,33 | 38,33 | 38,33 | 0,58% | 30,00 |
| 29.12.2025 | 38,13 | 38,21 | 37,93 | 38,11 | 0,13% | - |
| 23.12.2025 | 37,74 | 38,08 | 37,63 | 38,06 | 0,95% | - |
| 22.12.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,59% | 16,00 |
| 19.12.2025 | 37,30 | 37,61 | 37,19 | 37,48 | 0,40% | - |
| 18.12.2025 | 36,83 | 37,45 | 36,79 | 37,33 | 1,54% | - |
| 17.12.2025 | 37,01 | 37,10 | 36,62 | 36,77 | -0,58% | - |
| 16.12.2025 | 36,91 | 37,13 | 36,78 | 36,98 | -0,24% | - |
| 15.12.2025 | 37,15 | 37,35 | 37,00 | 37,07 | -0,54% | - |
| 12.12.2025 | 37,27 | 37,27 | 37,27 | 37,27 | 0,13% | 1,00 |
| 11.12.2025 | 36,74 | 37,26 | 36,66 | 37,22 | 0,95% | - |
| 10.12.2025 | 36,55 | 36,95 | 36,36 | 36,87 | 0,86% | - |
| 09.12.2025 | 36,54 | 36,74 | 36,49 | 36,56 | 0,25% | - |
| 08.12.2025 | 36,73 | 36,78 | 36,29 | 36,47 | -0,53% | - |
| 05.12.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 1,76% | 90,00 |
| 04.12.2025 | 36,05 | 36,10 | 35,92 | 36,03 | 0,35% | - |
| 03.12.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,13% | 30,00 |
| 02.12.2025 | 35,90 | 36,02 | 35,69 | 35,95 | 0,14% | - |
| 01.12.2025 | 36,05 | 36,06 | 35,72 | 35,90 | -1,02% | - |
| 28.11.2025 | 36,47 | 36,52 | 36,02 | 36,27 | -0,49% | - |
| 27.11.2025 | 36,52 | 36,68 | 36,39 | 36,45 | -0,27% | - |
| 26.11.2025 | 36,51 | 36,60 | 36,30 | 36,55 | 0,36% | - |
| 25.11.2025 | 35,80 | 36,43 | 35,78 | 36,42 | 1,55% | - |
| 24.11.2025 | 35,86 | 35,86 | 35,86 | 35,86 | 0,66% | 200,00 |
| 21.11.2025 | 35,09 | 35,74 | 34,81 | 35,63 | 1,68% | - |
| 20.11.2025 | 35,82 | 35,96 | 35,02 | 35,04 | -1,46% | - |
| 19.11.2025 | 35,17 | 35,73 | 35,12 | 35,56 | 0,77% | - |
| 18.11.2025 | 35,80 | 35,87 | 35,00 | 35,29 | -2,05% | - |
| 17.11.2025 | 36,55 | 36,66 | 35,96 | 36,03 | -1,53% | - |
| 14.11.2025 | 36,91 | 36,93 | 36,11 | 36,59 | -0,61% | - |
| 13.11.2025 | 37,29 | 37,45 | 36,75 | 36,81 | -1,23% | - |
| 12.11.2025 | 37,19 | 37,36 | 36,95 | 37,27 | 0,22% | - |
| 11.11.2025 | 36,39 | 37,21 | 36,36 | 37,19 | 2,51% | - |
| 10.11.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 0,54% | 4,00 |
| 07.11.2025 | 35,83 | 36,09 | 35,45 | 36,09 | 0,61% | - |
| 06.11.2025 | 36,12 | 36,34 | 35,73 | 35,87 | -0,97% | - |
| 05.11.2025 | 35,66 | 36,24 | 35,46 | 36,22 | 1,47% | - |
| 04.11.2025 | 35,97 | 35,98 | 35,44 | 35,69 | -1,67% | - |
| 03.11.2025 | 36,10 | 36,39 | 35,99 | 36,30 | 0,75% | - |
| 31.10.2025 | 36,45 | 36,55 | 35,94 | 36,03 | -1,38% | - |
| 30.10.2025 | 36,41 | 36,64 | 36,29 | 36,53 | 0,38% | - |
| 29.10.2025 | 36,39 | 36,62 | 36,25 | 36,39 | 0,41% | - |
| 28.10.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,73% | 4,00 |
| 27.10.2025 | 36,66 | 36,70 | 36,39 | 36,51 | 0,10% | - |
| 24.10.2025 | 36,45 | 36,57 | 36,29 | 36,47 | 0,29% | - |
| 23.10.2025 | 35,96 | 36,39 | 35,81 | 36,37 | 1,22% | - |
| 22.10.2025 | 35,72 | 36,03 | 35,68 | 35,93 | 0,74% | - |
| 21.10.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,10% | 143,00 |
| 20.10.2025 | 35,23 | 35,71 | 34,84 | 35,70 | 1,61% | - |
| 17.10.2025 | 34,99 | 35,15 | 34,15 | 35,13 | -0,59% | - |
| 16.10.2025 | 34,88 | 35,41 | 34,88 | 35,34 | 1,14% | - |
| 15.10.2025 | 34,92 | 35,12 | 34,71 | 34,94 | 0,36% | - |
| 14.10.2025 | 34,37 | 34,84 | 34,13 | 34,82 | 0,53% | - |
| 13.10.2025 | 34,70 | 34,71 | 34,31 | 34,63 | 1,14% | - |
| 10.10.2025 | 34,76 | 35,10 | 34,21 | 34,24 | -1,31% | - |
| 09.10.2025 | 34,90 | 35,01 | 34,63 | 34,70 | -0,44% | - |
| 08.10.2025 | 34,69 | 34,97 | 34,47 | 34,85 | 0,69% | - |
| 07.10.2025 | 34,93 | 35,05 | 34,60 | 34,61 | -0,26% | - |
| 06.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,20% | 25,00 |
| 03.10.2025 | 34,32 | 34,83 | 34,30 | 34,77 | 1,22% | - |
| 02.10.2025 | 34,10 | 34,56 | 34,06 | 34,35 | 1,03% | - |
| 01.10.2025 | 33,72 | 34,07 | 33,47 | 34,00 | 0,68% | - |
| 30.09.2025 | 33,68 | 33,87 | 33,49 | 33,77 | 0,24% | - |
| 29.09.2025 | 33,93 | 34,16 | 33,62 | 33,69 | -0,38% | - |
| 26.09.2025 | 33,20 | 33,89 | 33,19 | 33,82 | 1,84% | - |
| 25.09.2025 | 33,63 | 33,76 | 33,05 | 33,21 | -1,04% | - |
| 24.09.2025 | 33,95 | 33,98 | 33,52 | 33,56 | -1,29% | - |
| 23.09.2025 | 33,43 | 34,12 | 33,37 | 34,00 | 1,64% | - |