40,165€
1,71%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 33,33 | 33,48 | 33,20 | 33,45 | 0,45% | - |
| 19.09.2025 | 33,38 | 33,69 | 33,23 | 33,30 | -0,33% | - |
| 18.09.2025 | 33,31 | 33,70 | 33,30 | 33,41 | 0,51% | - |
| 17.09.2025 | 33,47 | 33,55 | 33,21 | 33,24 | -1,74% | - |
| 16.09.2025 | 33,83 | 33,83 | 33,83 | 33,83 | 0,59% | 22,00 |
| 15.09.2025 | 33,99 | 34,37 | 33,49 | 33,63 | -0,80% | - |
| 12.09.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | 3,00 |
| 11.09.2025 | 33,95 | 34,08 | 33,74 | 34,00 | 0,12% | - |
| 10.09.2025 | 33,90 | 34,32 | 33,88 | 33,96 | 0,24% | - |
| 09.09.2025 | 33,61 | 33,89 | 33,59 | 33,88 | 0,80% | - |
| 08.09.2025 | 33,88 | 33,99 | 33,48 | 33,61 | -0,69% | - |
| 05.09.2025 | 33,47 | 34,04 | 33,46 | 33,85 | 1,24% | - |
| 04.09.2025 | 33,52 | 33,70 | 33,33 | 33,43 | -0,30% | - |
| 03.09.2025 | 33,43 | 33,71 | 33,39 | 33,53 | 0,00% | - |
| 02.09.2025 | 34,28 | 34,42 | 33,27 | 33,53 | -2,66% | - |
| 01.09.2025 | 34,05 | 34,47 | 34,00 | 34,45 | 1,40% | - |
| 29.08.2025 | 34,08 | 34,25 | 33,84 | 33,97 | -1,22% | - |
| 28.08.2025 | 34,39 | 34,39 | 34,39 | 34,39 | 1,36% | 29,00 |
| 27.08.2025 | 33,84 | 33,98 | 33,63 | 33,93 | 0,27% | - |
| 26.08.2025 | 33,87 | 33,92 | 33,66 | 33,84 | -0,32% | - |
| 25.08.2025 | 34,00 | 34,21 | 33,93 | 33,95 | -0,29% | - |
| 22.08.2025 | 33,43 | 34,13 | 33,35 | 34,05 | 1,72% | - |
| 21.08.2025 | 33,70 | 33,72 | 33,40 | 33,48 | -0,76% | - |
| 20.08.2025 | 33,65 | 33,82 | 33,54 | 33,73 | -0,12% | - |
| 19.08.2025 | 33,47 | 33,77 | 33,47 | 33,77 | 1,47% | 192,00 |
| 18.08.2025 | 33,54 | 33,67 | 33,14 | 33,28 | -0,72% | - |