40,140€
2,02%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 34,56 | 34,82 | 34,17 | 34,79 | 0,43% | - |
| 13.10.2025 | 34,26 | 34,71 | 34,26 | 34,64 | 0,98% | - |
| 10.10.2025 | 34,70 | 35,09 | 34,31 | 34,31 | -1,07% | - |
| 09.10.2025 | 34,84 | 35,01 | 34,65 | 34,68 | -0,22% | - |
| 08.10.2025 | 34,66 | 34,91 | 34,53 | 34,75 | 0,35% | - |
| 07.10.2025 | 34,96 | 34,97 | 34,60 | 34,63 | -1,00% | - |
| 06.10.2025 | 34,76 | 35,01 | 34,52 | 34,98 | 0,56% | - |
| 03.10.2025 | 34,32 | 34,83 | 34,31 | 34,79 | 1,43% | - |
| 02.10.2025 | 33,98 | 34,56 | 33,97 | 34,30 | 0,96% | - |
| 01.10.2025 | 33,78 | 34,04 | 33,47 | 33,97 | 0,50% | - |
| 30.09.2025 | 33,70 | 33,87 | 33,49 | 33,80 | 0,37% | - |
| 29.09.2025 | 33,83 | 34,13 | 33,66 | 33,68 | -0,44% | - |
| 26.09.2025 | 33,18 | 33,90 | 33,18 | 33,83 | 1,97% | - |
| 25.09.2025 | 33,57 | 33,64 | 33,06 | 33,17 | -1,21% | - |
| 24.09.2025 | 33,90 | 33,98 | 33,53 | 33,58 | -1,51% | - |
| 23.09.2025 | 33,46 | 34,12 | 33,37 | 34,09 | 2,20% | - |
| 22.09.2025 | 33,32 | 33,46 | 33,20 | 33,36 | 0,21% | - |
| 19.09.2025 | 33,41 | 33,68 | 33,23 | 33,29 | -0,46% | - |
| 18.09.2025 | 33,33 | 33,70 | 33,30 | 33,44 | 0,54% | - |
| 17.09.2025 | 33,50 | 33,57 | 33,21 | 33,26 | -0,66% | - |
| 16.09.2025 | 33,63 | 33,81 | 33,34 | 33,48 | -0,37% | 10,00 |
| 15.09.2025 | 33,96 | 34,37 | 33,48 | 33,61 | -0,86% | - |
| 12.09.2025 | 34,08 | 34,13 | 33,75 | 33,90 | -0,03% | - |
| 11.09.2025 | 33,98 | 34,05 | 33,74 | 33,91 | -0,28% | - |
| 10.09.2025 | 33,89 | 34,31 | 33,89 | 34,00 | 0,41% | - |
| 09.09.2025 | 33,66 | 33,88 | 33,59 | 33,86 | 0,92% | - |
| 08.09.2025 | 33,86 | 33,99 | 33,48 | 33,55 | -0,83% | - |
| 05.09.2025 | 33,42 | 34,04 | 33,42 | 33,83 | 1,23% | - |
| 04.09.2025 | 33,52 | 33,70 | 33,33 | 33,42 | -0,25% | - |
| 03.09.2025 | 33,53 | 33,70 | 33,39 | 33,51 | -0,06% | - |
| 02.09.2025 | 34,39 | 34,39 | 33,28 | 33,53 | -2,66% | - |
| 01.09.2025 | 33,97 | 34,46 | 33,97 | 34,44 | 1,37% | - |
| 29.08.2025 | 34,08 | 34,25 | 33,84 | 33,98 | -0,40% | - |
| 28.08.2025 | 33,95 | 34,35 | 33,93 | 34,11 | 0,53% | - |
| 27.08.2025 | 33,84 | 33,98 | 33,62 | 33,93 | 0,27% | - |
| 26.08.2025 | 33,95 | 33,95 | 33,66 | 33,84 | -0,32% | - |
| 25.08.2025 | 34,04 | 34,23 | 33,93 | 33,95 | -0,26% | - |
| 22.08.2025 | 33,48 | 34,13 | 33,36 | 34,04 | 1,67% | - |
| 21.08.2025 | 33,70 | 33,73 | 33,40 | 33,48 | -0,77% | - |
| 20.08.2025 | 33,72 | 33,81 | 33,53 | 33,74 | 0,12% | - |
| 19.08.2025 | 33,29 | 33,94 | 33,21 | 33,70 | 1,25% | - |
| 18.08.2025 | 33,54 | 33,67 | 33,14 | 33,29 | -0,70% | - |