46,665€
1,12%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 46,45 | 46,87 | 46,00 | 46,60 | 0,98% | - |
| 17.06.2026 | 46,44 | 47,02 | 46,10 | 46,15 | -0,50% | - |
| 16.06.2026 | 46,44 | 46,61 | 46,11 | 46,38 | -0,06% | - |
| 15.06.2026 | 46,97 | 46,97 | 46,41 | 46,41 | 0,45% | 47,00 |
| 12.06.2026 | 46,06 | 46,20 | 46,00 | 46,20 | 1,94% | 3,00 |
| 11.06.2026 | 45,25 | 45,32 | 45,25 | 45,32 | 0,29% | 2,00 |
| 10.06.2026 | 45,59 | 45,89 | 44,72 | 45,19 | -2,71% | - |
| 09.06.2026 | 46,45 | 46,45 | 46,45 | 46,45 | 0,80% | 1,00 |
| 08.06.2026 | 45,00 | 46,42 | 44,92 | 46,08 | 1,98% | - |
| 05.06.2026 | 45,81 | 46,17 | 45,18 | 45,19 | -1,86% | - |
| 04.06.2026 | 45,89 | 46,60 | 45,83 | 46,04 | 0,13% | - |
| 03.06.2026 | 46,62 | 46,67 | 45,81 | 45,98 | -1,52% | - |
| 02.06.2026 | 46,44 | 47,20 | 46,43 | 46,69 | 0,09% | - |
| 01.06.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -0,55% | 43,00 |
| 29.05.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 2,11% | 1,00 |
| 28.05.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -2,03% | 25,00 |
| 27.05.2026 | 47,00 | 47,00 | 46,89 | 46,89 | 0,60% | 107,00 |
| 26.05.2026 | 46,61 | 46,61 | 46,61 | 46,61 | -0,49% | 11,00 |
| 25.05.2026 | 46,84 | 46,84 | 46,84 | 46,84 | 3,08% | 25,00 |
| 22.05.2026 | 45,44 | 45,44 | 45,44 | 45,44 | 0,56% | 1,00 |
| 21.05.2026 | 44,64 | 45,40 | 44,55 | 45,19 | 0,63% | - |
| 20.05.2026 | 43,78 | 44,90 | 43,78 | 44,90 | 3,04% | 2,00 |
| 19.05.2026 | 43,34 | 44,01 | 43,28 | 43,58 | 0,31% | - |
| 18.05.2026 | 43,52 | 43,52 | 43,44 | 43,44 | 0,71% | 77,00 |
| 15.05.2026 | 43,78 | 43,97 | 42,91 | 43,14 | -3,07% | - |
| 14.05.2026 | 44,38 | 44,73 | 44,29 | 44,50 | 0,35% | - |
| 13.05.2026 | 44,19 | 44,41 | 43,66 | 44,35 | 0,88% | - |
| 12.05.2026 | 43,96 | 43,96 | 43,96 | 43,96 | -1,10% | 19,00 |
| 11.05.2026 | 44,45 | 44,45 | 44,45 | 44,45 | -0,85% | 100,00 |
| 08.05.2026 | 45,20 | 45,30 | 44,22 | 44,83 | -1,49% | - |
| 07.05.2026 | 45,87 | 45,87 | 45,51 | 45,51 | -0,50% | 197,00 |
| 06.05.2026 | 44,56 | 45,74 | 44,56 | 45,74 | 5,08% | 65,00 |
| 05.05.2026 | 43,53 | 43,53 | 43,53 | 43,53 | 0,81% | 240,00 |
| 04.05.2026 | 44,44 | 44,44 | 42,44 | 43,18 | -1,77% | 952,00 |
| 30.04.2026 | 43,96 | 43,96 | 43,96 | 43,96 | 0,46% | 28,00 |
| 29.04.2026 | 43,76 | 43,76 | 43,76 | 43,76 | -1,66% | 1,00 |
| 28.04.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -0,38% | 1,00 |
| 27.04.2026 | 44,67 | 44,67 | 44,67 | 44,67 | 0,16% | 1,00 |
| 24.04.2026 | 44,97 | 45,23 | 44,38 | 44,60 | -0,75% | - |
| 23.04.2026 | 45,31 | 45,71 | 44,41 | 44,94 | -1,74% | - |
| 22.04.2026 | 46,00 | 46,00 | 45,73 | 45,73 | 0,93% | 14,00 |
| 21.04.2026 | 46,28 | 46,52 | 45,28 | 45,31 | -1,97% | - |
| 20.04.2026 | 46,16 | 46,22 | 45,95 | 46,22 | 1,65% | 497,00 |
| 17.04.2026 | 45,47 | 45,47 | 45,47 | 45,47 | 0,30% | 14,00 |
| 16.04.2026 | 45,77 | 45,81 | 45,19 | 45,34 | -0,38% | - |
| 15.04.2026 | 45,14 | 45,58 | 45,11 | 45,51 | 0,26% | - |
| 14.04.2026 | 45,39 | 45,39 | 45,39 | 45,39 | 2,09% | 18,00 |
| 13.04.2026 | 44,37 | 44,46 | 44,37 | 44,46 | -3,18% | 160,00 |
| 10.04.2026 | 44,80 | 46,12 | 44,64 | 45,92 | 2,33% | - |
| 09.04.2026 | 44,80 | 45,01 | 44,47 | 44,88 | -0,19% | - |
| 08.04.2026 | 44,96 | 44,96 | 44,96 | 44,96 | 4,53% | 13,00 |
| 07.04.2026 | 42,82 | 43,48 | 42,02 | 43,01 | 1,20% | - |
| 02.04.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -1,84% | 1,00 |
| 01.04.2026 | 43,11 | 43,95 | 43,08 | 43,30 | 2,52% | - |
| 31.03.2026 | 42,23 | 42,23 | 42,23 | 42,23 | 2,35% | 100,00 |
| 30.03.2026 | 41,26 | 41,26 | 41,26 | 41,26 | 0,46% | 1,00 |
| 27.03.2026 | 42,06 | 42,09 | 41,07 | 41,07 | -2,00% | - |
| 26.03.2026 | 41,91 | 41,91 | 41,91 | 41,91 | -2,26% | 1,00 |
| 25.03.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 2,53% | 90,00 |
| 24.03.2026 | 41,82 | 41,82 | 41,82 | 41,82 | 0,77% | 75,00 |
| 23.03.2026 | 40,57 | 42,30 | 39,57 | 41,50 | 0,85% | - |
| 20.03.2026 | 42,48 | 42,48 | 41,02 | 41,15 | -3,29% | 132,00 |
| 19.03.2026 | 43,18 | 43,33 | 42,02 | 42,55 | -5,51% | - |
| 18.03.2026 | 45,03 | 45,03 | 45,03 | 45,03 | 1,43% | 90,00 |
| 17.03.2026 | 44,32 | 44,98 | 44,27 | 44,40 | -0,68% | - |
| 16.03.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 0,86% | 75,00 |
| 13.03.2026 | 44,32 | 44,32 | 44,32 | 44,32 | -2,42% | 12,00 |
| 12.03.2026 | 45,22 | 46,15 | 44,92 | 45,42 | -0,46% | - |
| 11.03.2026 | 45,76 | 45,81 | 45,63 | 45,63 | 0,53% | 113,00 |
| 10.03.2026 | 45,39 | 45,39 | 45,39 | 45,39 | 3,14% | 11,00 |
| 09.03.2026 | 44,01 | 44,01 | 44,01 | 44,01 | -1,92% | 10,00 |
| 06.03.2026 | 45,80 | 45,80 | 44,87 | 44,87 | -0,93% | 19,00 |
| 05.03.2026 | 45,75 | 45,75 | 45,29 | 45,29 | -2,87% | 190,00 |
| 04.03.2026 | 46,63 | 46,63 | 46,63 | 46,63 | 3,67% | 212,00 |
| 03.03.2026 | 46,16 | 46,16 | 44,98 | 44,98 | -2,79% | 40,00 |
| 02.03.2026 | 46,92 | 46,92 | 46,27 | 46,27 | -3,70% | 56,00 |
| 27.02.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 1,25% | 1,00 |
| 26.02.2026 | 46,67 | 47,63 | 46,66 | 47,46 | 1,75% | - |
| 25.02.2026 | 46,96 | 46,96 | 46,64 | 46,64 | 0,50% | 101,00 |
| 24.02.2026 | 46,41 | 46,41 | 46,41 | 46,41 | 1,22% | 1,00 |
| 23.02.2026 | 45,54 | 46,11 | 45,54 | 45,85 | 0,09% | - |
| 20.02.2026 | 45,62 | 46,02 | 45,54 | 45,81 | 0,88% | 208,00 |
| 19.02.2026 | 45,41 | 45,41 | 45,41 | 45,41 | 0,45% | 1,00 |
| 18.02.2026 | 45,13 | 45,51 | 44,98 | 45,21 | -0,03% | - |
| 17.02.2026 | 44,70 | 45,22 | 44,70 | 45,22 | 0,27% | 101,00 |
| 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% | - |