49,825€
1,91%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,55 | 50,09 | 49,41 | 49,86 | 1,97% | - |
| 30.07.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 0,88% | 3,00 |
| 29.07.2026 | 48,79 | 49,26 | 48,32 | 48,47 | -0,94% | - |
| 28.07.2026 | 48,43 | 49,01 | 47,88 | 48,93 | 0,54% | - |
| 27.07.2026 | 48,66 | 48,66 | 48,66 | 48,66 | 1,93% | 1,00 |
| 24.07.2026 | 47,74 | 47,74 | 47,74 | 47,74 | 1,32% | 50,00 |
| 23.07.2026 | 47,39 | 47,69 | 46,96 | 47,12 | -1,07% | - |
| 22.07.2026 | 47,13 | 47,63 | 47,13 | 47,63 | 1,56% | 139,00 |
| 21.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,98% | 50,00 |
| 20.07.2026 | 46,98 | 47,31 | 46,34 | 46,45 | -1,14% | - |
| 17.07.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -1,25% | 1,00 |
| 16.07.2026 | 47,86 | 48,17 | 47,36 | 47,58 | -0,68% | - |
| 15.07.2026 | 48,38 | 48,42 | 47,29 | 47,90 | -0,50% | - |
| 14.07.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 2,16% | 21,00 |
| 13.07.2026 | 47,11 | 47,38 | 46,73 | 47,12 | -1,18% | - |
| 10.07.2026 | 47,65 | 47,84 | 47,05 | 47,69 | 0,02% | - |
| 09.07.2026 | 46,92 | 47,80 | 46,04 | 47,68 | 1,08% | - |
| 08.07.2026 | 47,35 | 47,45 | 46,48 | 47,17 | -0,51% | - |
| 07.07.2026 | 47,92 | 48,08 | 47,34 | 47,41 | -1,49% | - |
| 06.07.2026 | 48,68 | 48,72 | 47,92 | 48,12 | -0,97% | - |
| 03.07.2026 | 48,59 | 48,59 | 48,59 | 48,59 | 2,14% | 70,00 |
| 02.07.2026 | 47,92 | 47,92 | 47,50 | 47,57 | 0,04% | 280,00 |
| 01.07.2026 | 47,55 | 47,55 | 47,55 | 47,55 | -1,37% | 13,00 |
| 30.06.2026 | 48,21 | 48,21 | 48,21 | 48,21 | 2,85% | 2,00 |
| 29.06.2026 | 46,65 | 46,91 | 46,30 | 46,88 | 0,98% | - |
| 26.06.2026 | 46,72 | 46,94 | 46,24 | 46,42 | -1,52% | - |
| 25.06.2026 | 46,65 | 47,36 | 46,60 | 47,14 | 1,67% | - |
| 24.06.2026 | 46,16 | 46,52 | 45,90 | 46,36 | 0,65% | - |
| 23.06.2026 | 46,60 | 46,67 | 45,97 | 46,06 | -0,69% | - |
| 22.06.2026 | 46,40 | 46,50 | 46,38 | 46,38 | -0,14% | 130,00 |
| 19.06.2026 | 46,61 | 46,89 | 46,44 | 46,45 | -0,79% | - |
| 18.06.2026 | 46,45 | 46,91 | 46,00 | 46,82 | 1,44% | - |
| 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 |