35,215€
0,79%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 33,37 | 33,72 | 33,36 | 33,52 | 0,66% | - |
| 14.08.2025 | 32,87 | 33,31 | 32,85 | 33,30 | 0,51% | - |
| 13.08.2025 | 33,13 | 33,13 | 33,13 | 33,13 | 0,27% | 15,00 |
| 12.08.2025 | 32,85 | 33,11 | 32,68 | 33,04 | 0,85% | - |
| 11.08.2025 | 33,05 | 33,13 | 32,71 | 32,76 | -0,79% | - |
| 08.08.2025 | 32,76 | 33,06 | 32,74 | 33,02 | 0,70% | - |
| 07.08.2025 | 32,27 | 32,91 | 32,17 | 32,79 | 2,13% | - |
| 06.08.2025 | 32,37 | 32,65 | 32,01 | 32,11 | -0,33% | - |
| 05.08.2025 | 32,06 | 32,36 | 32,01 | 32,21 | 0,80% | - |
| 04.08.2025 | 32,20 | 32,23 | 31,88 | 31,96 | -0,06% | - |
| 01.08.2025 | 32,18 | 32,20 | 31,77 | 31,98 | -1,25% | - |
| 31.07.2025 | 33,03 | 33,14 | 32,30 | 32,38 | -1,82% | - |
| 30.07.2025 | 33,45 | 33,49 | 32,86 | 32,98 | -1,45% | - |
| 29.07.2025 | 33,45 | 33,67 | 33,22 | 33,47 | -0,93% | - |
| 28.07.2025 | 33,84 | 33,97 | 33,78 | 33,78 | 0,93% | 581,00 |
| 25.07.2025 | 33,04 | 33,49 | 32,83 | 33,47 | 1,32% | - |
| 24.07.2025 | 33,41 | 33,43 | 33,02 | 33,04 | -1,18% | - |
| 23.07.2025 | 32,57 | 33,44 | 32,50 | 33,43 | 3,43% | - |