46,115€
1,61%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 45,35 | 45,98 | 45,29 | 45,93 | 1,20% | - |
| 09.03.2026 | 44,76 | 45,49 | 43,58 | 45,39 | -0,10% | - |
| 06.03.2026 | 45,63 | 46,05 | 44,63 | 45,43 | -0,11% | - |
| 05.03.2026 | 46,85 | 46,85 | 45,16 | 45,48 | -2,84% | - |
| 04.03.2026 | 45,72 | 46,86 | 45,02 | 46,81 | 2,25% | - |
| 03.03.2026 | 46,32 | 46,35 | 44,55 | 45,78 | -1,91% | - |
| 02.03.2026 | 47,40 | 47,40 | 45,90 | 46,67 | -2,30% | - |
| 27.02.2026 | 46,84 | 48,04 | 46,84 | 47,77 | 0,69% | - |
| 26.02.2026 | 46,75 | 47,65 | 46,69 | 47,45 | 1,36% | - |
| 25.02.2026 | 46,59 | 47,05 | 46,39 | 46,81 | 0,31% | - |
| 24.02.2026 | 45,88 | 46,67 | 45,88 | 46,67 | 1,58% | - |
| 23.02.2026 | 45,81 | 46,11 | 45,48 | 45,94 | 0,34% | - |
| 20.02.2026 | 45,52 | 46,35 | 45,20 | 45,79 | 0,89% | - |
| 19.02.2026 | 45,19 | 45,55 | 45,12 | 45,38 | 0,69% | - |
| 18.02.2026 | 45,16 | 45,53 | 44,98 | 45,07 | -0,04% | - |
| 17.02.2026 | 45,10 | 45,11 | 44,57 | 45,09 | -0,01% | - |
| 16.02.2026 | 45,22 | 45,47 | 45,01 | 45,10 | -0,32% | - |
| 13.02.2026 | 45,79 | 45,91 | 44,94 | 45,24 | -1,57% | - |
| 12.02.2026 | 46,71 | 46,84 | 45,72 | 45,96 | -1,53% | - |
| 11.02.2026 | 46,14 | 46,68 | 45,82 | 46,68 | 1,05% | - |
| 10.02.2026 | 46,21 | 46,27 | 45,78 | 46,19 | 0,00% | - |
| 09.02.2026 | 45,60 | 46,22 | 45,23 | 46,19 | 1,54% | - |
| 06.02.2026 | 44,43 | 45,57 | 43,94 | 45,49 | 2,42% | - |
| 05.02.2026 | 44,29 | 44,64 | 43,99 | 44,42 | 0,26% | - |
| 04.02.2026 | 43,89 | 44,71 | 43,88 | 44,30 | 1,27% | - |
| 03.02.2026 | 42,70 | 44,02 | 42,70 | 43,75 | 2,63% | - |
| 02.02.2026 | 42,07 | 42,78 | 41,53 | 42,63 | 0,65% | - |
| 30.01.2026 | 42,47 | 42,50 | 42,03 | 42,35 | -0,15% | - |
| 29.01.2026 | 41,46 | 42,64 | 41,46 | 42,42 | 2,13% | - |
| 28.01.2026 | 41,53 | 42,03 | 41,29 | 41,53 | -0,17% | - |
| 27.01.2026 | 40,88 | 41,65 | 40,88 | 41,60 | 1,60% | - |
| 26.01.2026 | 40,83 | 41,04 | 40,61 | 40,95 | 0,15% | - |
| 23.01.2026 | 40,80 | 40,94 | 40,57 | 40,89 | 0,26% | - |
| 22.01.2026 | 40,68 | 41,24 | 40,57 | 40,78 | 0,14% | - |
| 21.01.2026 | 39,56 | 40,83 | 39,46 | 40,73 | 3,17% | - |
| 20.01.2026 | 39,69 | 39,74 | 39,03 | 39,48 | -0,60% | - |
| 19.01.2026 | 41,22 | 41,22 | 39,21 | 39,72 | -4,21% | - |
| 16.01.2026 | 40,95 | 41,47 | 40,66 | 41,46 | 1,05% | - |
| 15.01.2026 | 40,33 | 41,23 | 40,33 | 41,03 | 1,90% | - |
| 14.01.2026 | 40,09 | 40,56 | 39,98 | 40,27 | 0,44% | - |
| 13.01.2026 | 39,92 | 40,16 | 39,69 | 40,09 | 0,59% | - |
| 12.01.2026 | 40,14 | 40,14 | 39,68 | 39,86 | -0,78% | - |
| 09.01.2026 | 39,49 | 40,17 | 39,24 | 40,17 | 2,10% | - |
| 08.01.2026 | 39,95 | 39,95 | 39,22 | 39,35 | -1,53% | - |
| 07.01.2026 | 38,63 | 40,01 | 38,52 | 39,96 | 3,54% | - |
| 06.01.2026 | 38,48 | 38,62 | 38,32 | 38,59 | 0,35% | - |
| 05.01.2026 | 38,15 | 38,57 | 38,09 | 38,46 | 0,91% | - |
| 02.01.2026 | 38,29 | 38,78 | 38,01 | 38,11 | -0,54% | - |
| 30.12.2025 | 38,12 | 38,33 | 38,07 | 38,32 | 0,55% | - |
| 29.12.2025 | 38,08 | 38,24 | 37,93 | 38,11 | 0,18% | - |
| 23.12.2025 | 37,73 | 38,07 | 37,63 | 38,04 | 0,90% | - |
| 22.12.2025 | 37,48 | 37,80 | 37,45 | 37,70 | 0,51% | - |
| 19.12.2025 | 37,30 | 37,61 | 37,17 | 37,51 | 0,52% | - |
| 18.12.2025 | 36,75 | 37,45 | 36,75 | 37,31 | 1,45% | - |
| 17.12.2025 | 36,96 | 37,10 | 36,62 | 36,78 | -0,55% | - |
| 16.12.2025 | 36,98 | 37,19 | 36,86 | 36,98 | -0,20% | - |
| 15.12.2025 | 37,09 | 37,38 | 37,00 | 37,06 | 0,18% | - |
| 12.12.2025 | 37,20 | 37,39 | 36,92 | 36,99 | -0,60% | - |
| 11.12.2025 | 36,99 | 37,26 | 36,65 | 37,22 | 0,80% | - |
| 10.12.2025 | 36,53 | 36,96 | 36,35 | 36,92 | 0,98% | - |
| 09.12.2025 | 36,46 | 36,75 | 36,46 | 36,56 | 0,12% | - |
| 08.12.2025 | 36,74 | 36,78 | 36,27 | 36,52 | -0,64% | - |
| 05.12.2025 | 36,07 | 36,84 | 35,94 | 36,75 | 1,98% | - |
| 04.12.2025 | 36,03 | 36,11 | 35,92 | 36,04 | 0,14% | - |
| 03.12.2025 | 35,93 | 36,08 | 35,72 | 35,99 | 0,11% | - |
| 02.12.2025 | 35,91 | 36,02 | 35,69 | 35,95 | 0,17% | - |
| 01.12.2025 | 36,17 | 36,18 | 35,72 | 35,89 | -1,08% | - |
| 28.11.2025 | 36,42 | 36,52 | 36,03 | 36,28 | -0,44% | - |
| 27.11.2025 | 36,53 | 36,68 | 36,39 | 36,44 | -0,30% | - |
| 26.11.2025 | 36,41 | 36,60 | 36,29 | 36,55 | 0,43% | - |
| 25.11.2025 | 35,84 | 36,40 | 35,78 | 36,39 | 1,61% | - |
| 24.11.2025 | 35,59 | 36,08 | 35,59 | 35,82 | 0,65% | - |
| 21.11.2025 | 35,01 | 35,64 | 34,70 | 35,59 | 1,67% | - |
| 20.11.2025 | 35,65 | 35,95 | 34,97 | 35,00 | -1,51% | - |
| 19.11.2025 | 35,26 | 35,73 | 35,14 | 35,54 | 0,62% | - |
| 18.11.2025 | 35,96 | 35,96 | 35,02 | 35,32 | -1,88% | - |
| 17.11.2025 | 36,57 | 36,65 | 35,96 | 35,99 | -1,63% | - |
| 14.11.2025 | 36,88 | 36,91 | 36,10 | 36,59 | -0,53% | - |
| 13.11.2025 | 37,31 | 37,45 | 36,73 | 36,78 | -1,33% | - |
| 12.11.2025 | 37,21 | 37,38 | 36,95 | 37,28 | 0,27% | 2,00 |
| 11.11.2025 | 36,48 | 37,21 | 36,36 | 37,18 | 1,86% | - |
| 10.11.2025 | 36,19 | 36,50 | 36,14 | 36,50 | 1,94% | - |
| 07.11.2025 | 35,83 | 36,02 | 35,45 | 35,80 | -0,31% | - |
| 06.11.2025 | 36,14 | 36,34 | 35,72 | 35,91 | -0,88% | - |
| 05.11.2025 | 35,65 | 36,23 | 35,46 | 36,23 | 1,48% | - |
| 04.11.2025 | 36,12 | 36,13 | 35,44 | 35,70 | -1,72% | - |
| 03.11.2025 | 36,03 | 36,40 | 35,98 | 36,33 | 0,75% | - |
| 31.10.2025 | 36,54 | 36,55 | 35,94 | 36,06 | -1,30% | - |
| 30.10.2025 | 36,44 | 36,64 | 36,28 | 36,53 | 0,41% | - |
| 29.10.2025 | 36,40 | 36,62 | 36,24 | 36,38 | -0,04% | - |
| 28.10.2025 | 36,46 | 36,50 | 36,09 | 36,40 | -0,30% | - |
| 27.10.2025 | 36,40 | 36,71 | 36,39 | 36,51 | 0,25% | - |
| 24.10.2025 | 36,38 | 36,56 | 36,29 | 36,42 | 0,12% | - |
| 23.10.2025 | 35,92 | 36,39 | 35,82 | 36,37 | 1,78% | - |
| 22.10.2025 | 35,76 | 36,03 | 35,69 | 35,74 | -0,20% | - |
| 21.10.2025 | 35,69 | 35,94 | 35,51 | 35,81 | 0,32% | - |
| 20.10.2025 | 35,16 | 35,71 | 34,86 | 35,69 | 1,94% | - |
| 17.10.2025 | 35,14 | 35,14 | 34,15 | 35,01 | -0,64% | - |
| 16.10.2025 | 34,94 | 35,40 | 34,88 | 35,24 | 0,86% | - |
| 15.10.2025 | 34,77 | 35,12 | 34,71 | 34,94 | 0,42% | - |