28,325€
-1,79%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,93 | 28,93 | 27,27 | 28,35 | -1,70% | - |
| 10.04.2025 | 28,84 | 30,55 | 27,69 | 28,84 | -0,43% | - |
| 09.04.2025 | 28,10 | 29,08 | 27,00 | 28,97 | 2,26% | 77,00 |
| 08.04.2025 | 28,64 | 29,61 | 28,14 | 28,33 | -1,08% | - |
| 07.04.2025 | 29,21 | 30,16 | 27,35 | 28,64 | -3,37% | - |
| 04.04.2025 | 32,05 | 32,06 | 29,36 | 29,64 | -7,52% | - |
| 03.04.2025 | 33,11 | 33,67 | 32,02 | 32,05 | -4,33% | - |
| 02.04.2025 | 34,17 | 34,21 | 33,10 | 33,50 | -1,96% | - |
| 01.04.2025 | 33,81 | 34,34 | 33,77 | 34,17 | 0,96% | - |
| 31.03.2025 | 34,42 | 34,61 | 33,76 | 33,84 | -1,96% | - |
| 28.03.2025 | 35,09 | 35,14 | 34,31 | 34,52 | -1,71% | - |
| 27.03.2025 | 35,32 | 35,36 | 34,75 | 35,12 | -0,66% | - |
| 26.03.2025 | 35,37 | 35,56 | 35,15 | 35,35 | -0,04% | - |
| 25.03.2025 | 35,01 | 35,56 | 34,77 | 35,37 | 0,74% | - |
| 24.03.2025 | 34,71 | 35,20 | 34,71 | 35,11 | 1,15% | - |
| 21.03.2025 | 35,33 | 35,47 | 34,71 | 34,71 | -1,95% | - |
| 20.03.2025 | 35,45 | 35,67 | 34,89 | 35,40 | -0,20% | - |
| 19.03.2025 | 35,40 | 35,52 | 35,18 | 35,47 | 0,25% | - |
| 18.03.2025 | 35,25 | 35,62 | 35,24 | 35,38 | 0,31% | - |
| 17.03.2025 | 35,29 | 35,56 | 35,11 | 35,27 | -0,20% | - |
| 14.03.2025 | 34,77 | 35,43 | 34,61 | 35,34 | 2,01% | - |
| 13.03.2025 | 35,39 | 35,45 | 34,55 | 34,64 | -2,24% | - |
| 12.03.2025 | 35,44 | 35,71 | 35,09 | 35,44 | -0,27% | - |
| 11.03.2025 | 36,32 | 36,56 | 35,30 | 35,53 | -2,16% | - |
| 10.03.2025 | 36,90 | 36,90 | 36,28 | 36,32 | -1,55% | - |
| 07.03.2025 | 36,41 | 36,90 | 36,05 | 36,89 | 1,24% | - |
| 06.03.2025 | 36,58 | 37,02 | 36,14 | 36,44 | -0,41% | - |
| 05.03.2025 | 35,67 | 36,67 | 35,48 | 36,59 | 2,52% | - |
| 04.03.2025 | 36,92 | 37,07 | 35,47 | 35,69 | -3,63% | - |
| 03.03.2025 | 36,44 | 37,13 | 36,25 | 37,03 | 1,88% | - |
| 28.02.2025 | 36,14 | 36,39 | 35,79 | 36,35 | 0,55% | - |
| 27.02.2025 | 36,46 | 36,64 | 36,05 | 36,15 | -0,82% | - |
| 26.02.2025 | 36,22 | 36,80 | 36,14 | 36,45 | 0,83% | - |
| 25.02.2025 | 35,96 | 36,29 | 35,89 | 36,15 | 0,72% | - |
| 24.02.2025 | 36,32 | 36,34 | 35,89 | 35,89 | -0,46% | - |
| 21.02.2025 | 35,88 | 36,34 | 35,87 | 36,05 | 0,49% | - |
| 20.02.2025 | 35,82 | 36,06 | 35,82 | 35,88 | 0,17% | - |
| 19.02.2025 | 36,58 | 36,68 | 35,63 | 35,82 | -2,08% | - |
| 18.02.2025 | 36,46 | 36,65 | 36,21 | 36,58 | 0,33% | - |
| 17.02.2025 | 35,91 | 36,48 | 35,91 | 36,46 | 1,42% | - |
| 14.02.2025 | 35,75 | 35,96 | 35,69 | 35,95 | 0,56% | - |
| 13.02.2025 | 35,15 | 35,79 | 35,13 | 35,75 | 1,75% | - |
| 12.02.2025 | 34,88 | 35,14 | 34,78 | 35,13 | 0,73% | - |
| 11.02.2025 | 35,04 | 35,05 | 34,66 | 34,88 | -0,46% | - |
| 10.02.2025 | 34,52 | 35,07 | 34,52 | 35,04 | 1,51% | - |
| 07.02.2025 | 34,62 | 34,80 | 34,02 | 34,52 | -0,35% | - |
| 06.02.2025 | 34,01 | 34,75 | 34,01 | 34,64 | 1,90% | - |
| 05.02.2025 | 33,78 | 34,02 | 33,70 | 33,99 | 0,49% | - |
| 04.02.2025 | 33,74 | 33,83 | 33,36 | 33,83 | 0,27% | - |
| 03.02.2025 | 33,79 | 34,18 | 33,07 | 33,74 | -1,17% | - |
| 31.01.2025 | 34,31 | 34,40 | 34,12 | 34,14 | -0,50% | - |
| 30.01.2025 | 34,22 | 34,41 | 34,14 | 34,31 | 0,26% | - |
| 29.01.2025 | 33,70 | 34,27 | 33,67 | 34,22 | 1,63% | - |
| 28.01.2025 | 33,72 | 33,97 | 33,62 | 33,67 | -0,22% | - |
| 27.01.2025 | 33,61 | 33,77 | 33,21 | 33,74 | 0,40% | - |
| 24.01.2025 | 33,61 | 33,95 | 33,47 | 33,61 | 0,06% | - |
| 23.01.2025 | 33,34 | 33,62 | 33,21 | 33,59 | 0,72% | - |
| 22.01.2025 | 33,19 | 33,50 | 33,18 | 33,35 | 0,48% | - |
| 21.01.2025 | 32,38 | 33,24 | 32,30 | 33,19 | 2,50% | - |
| 20.01.2025 | 32,34 | 32,51 | 32,23 | 32,38 | 0,12% | - |
| 17.01.2025 | 31,89 | 32,41 | 31,87 | 32,34 | 1,41% | - |
| 16.01.2025 | 31,66 | 31,91 | 31,66 | 31,89 | 0,63% | - |
| 15.01.2025 | 31,01 | 31,74 | 31,00 | 31,69 | 2,19% | - |
| 14.01.2025 | 31,30 | 31,60 | 30,96 | 31,01 | -0,93% | - |
| 13.01.2025 | 31,62 | 31,62 | 31,13 | 31,30 | -1,03% | - |
| 10.01.2025 | 32,06 | 32,06 | 31,58 | 31,62 | -1,43% | - |
| 09.01.2025 | 31,63 | 32,09 | 31,52 | 32,08 | 1,44% | - |
| 08.01.2025 | 31,70 | 31,92 | 31,43 | 31,63 | -0,22% | - |
| 07.01.2025 | 30,97 | 32,19 | 30,95 | 31,70 | 2,39% | - |
| 06.01.2025 | 31,07 | 31,15 | 30,96 | 30,96 | -0,35% | - |
| 03.01.2025 | 30,93 | 31,13 | 30,83 | 31,07 | 0,44% | - |
| 02.01.2025 | 30,33 | 31,01 | 30,30 | 30,93 | 2,00% | - |
| 30.12.2024 | 30,43 | 30,49 | 30,29 | 30,33 | -0,23% | - |
| 27.12.2024 | 30,19 | 30,49 | 30,10 | 30,40 | 0,71% | - |
| 23.12.2024 | 30,18 | 30,28 | 29,91 | 30,18 | 0,15% | - |
| 20.12.2024 | 30,11 | 30,34 | 29,74 | 30,14 | -0,20% | - |
| 19.12.2024 | 30,58 | 30,94 | 30,18 | 30,20 | -1,36% | - |
| 18.12.2024 | 30,95 | 31,08 | 30,53 | 30,61 | -1,03% | - |
| 17.12.2024 | 31,18 | 31,21 | 30,93 | 30,93 | -0,79% | - |
| 16.12.2024 | 31,46 | 31,48 | 31,06 | 31,18 | -0,95% | - |
| 13.12.2024 | 31,45 | 31,74 | 31,43 | 31,48 | 0,10% | - |
| 12.12.2024 | 31,68 | 31,72 | 31,43 | 31,45 | -0,74% | - |
| 11.12.2024 | 31,89 | 31,98 | 31,62 | 31,68 | -0,64% | - |
| 10.12.2024 | 32,18 | 32,21 | 31,87 | 31,89 | -0,95% | - |
| 09.12.2024 | 32,21 | 32,41 | 31,91 | 32,19 | 0,00% | - |
| 06.12.2024 | 32,17 | 32,34 | 32,14 | 32,19 | 0,08% | - |
| 05.12.2024 | 32,19 | 32,26 | 31,96 | 32,17 | -0,08% | - |
| 04.12.2024 | 31,65 | 32,21 | 31,65 | 32,19 | 1,66% | - |
| 03.12.2024 | 31,51 | 31,86 | 31,47 | 31,67 | 0,51% | - |
| 02.12.2024 | 30,97 | 31,57 | 30,89 | 31,51 | 1,53% | - |
| 29.11.2024 | 31,03 | 31,17 | 30,93 | 31,03 | 0,02% | - |
| 28.11.2024 | 30,93 | 31,29 | 30,82 | 31,03 | 0,32% | - |
| 27.11.2024 | 30,93 | 31,06 | 30,78 | 30,93 | 0,00% | - |
| 26.11.2024 | 31,25 | 31,33 | 30,82 | 30,93 | -1,28% | - |
| 25.11.2024 | 31,11 | 31,38 | 30,97 | 31,33 | 0,80% | - |
| 22.11.2024 | 30,61 | 31,11 | 30,50 | 31,08 | 1,54% | - |
| 21.11.2024 | 30,37 | 30,63 | 30,20 | 30,61 | 0,74% | - |
| 20.11.2024 | 30,75 | 30,92 | 30,29 | 30,38 | -1,03% | - |
| 19.11.2024 | 30,98 | 31,09 | 30,23 | 30,70 | -0,92% | - |
| 18.11.2024 | 30,84 | 30,99 | 30,58 | 30,98 | 0,47% | - |