31,785€
-0,27%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,87 | 31,93 | 31,79 | 31,79 | -0,27% | - |
| 05.06.2025 | 31,85 | 32,13 | 31,61 | 31,87 | -0,02% | - |
| 04.06.2025 | 31,44 | 31,95 | 31,44 | 31,88 | 1,40% | - |
| 03.06.2025 | 31,66 | 31,79 | 31,20 | 31,44 | -0,85% | 75,00 |
| 02.06.2025 | 31,82 | 31,93 | 31,43 | 31,71 | -0,35% | - |
| 30.05.2025 | 31,84 | 32,27 | 31,59 | 31,82 | -0,06% | - |
| 29.05.2025 | 31,98 | 32,00 | 31,75 | 31,84 | 0,06% | - |
| 28.05.2025 | 32,06 | 32,07 | 31,74 | 31,82 | -0,84% | - |
| 27.05.2025 | 32,41 | 32,57 | 31,93 | 32,09 | -1,08% | - |
| 26.05.2025 | 32,19 | 32,60 | 31,93 | 32,44 | 1,63% | - |
| 23.05.2025 | 32,24 | 32,59 | 31,35 | 31,92 | -0,99% | - |
| 22.05.2025 | 32,91 | 32,93 | 32,06 | 32,24 | -2,01% | - |
| 21.05.2025 | 33,19 | 33,24 | 32,56 | 32,90 | -0,87% | - |
| 20.05.2025 | 32,94 | 33,31 | 32,73 | 33,19 | 0,65% | - |
| 19.05.2025 | 32,83 | 33,01 | 32,53 | 32,97 | 0,24% | - |
| 16.05.2025 | 33,15 | 33,50 | 32,76 | 32,89 | -0,83% | - |
| 15.05.2025 | 32,79 | 33,18 | 32,61 | 33,17 | 1,07% | - |
| 14.05.2025 | 33,01 | 33,24 | 32,77 | 32,82 | -0,58% | - |
| 13.05.2025 | 32,95 | 33,13 | 32,73 | 33,01 | 0,20% | - |
| 12.05.2025 | 31,92 | 33,24 | 31,77 | 32,94 | 3,86% | - |
| 09.05.2025 | 31,64 | 32,13 | 31,61 | 31,72 | 0,33% | - |
| 08.05.2025 | 31,51 | 32,12 | 31,39 | 31,61 | 0,52% | - |
| 07.05.2025 | 31,42 | 31,53 | 31,08 | 31,45 | 0,26% | - |
| 06.05.2025 | 31,52 | 31,56 | 31,13 | 31,37 | -0,57% | - |
| 05.05.2025 | 31,57 | 31,60 | 31,22 | 31,55 | -0,06% | - |
| 02.05.2025 | 30,94 | 31,70 | 30,79 | 31,57 | 2,04% | - |
| 30.04.2025 | 30,36 | 30,94 | 30,32 | 30,94 | 1,84% | - |
| 29.04.2025 | 30,67 | 30,82 | 30,33 | 30,38 | -0,96% | - |
| 28.04.2025 | 30,32 | 30,89 | 30,25 | 30,67 | 1,02% | - |
| 25.04.2025 | 30,15 | 30,59 | 29,89 | 30,36 | 0,70% | - |
| 24.04.2025 | 29,92 | 30,41 | 29,70 | 30,15 | 0,79% | - |
| 23.04.2025 | 29,63 | 30,44 | 29,45 | 29,92 | 1,72% | - |
| 22.04.2025 | 29,06 | 29,54 | 28,76 | 29,41 | 0,91% | - |
| 17.04.2025 | 28,87 | 29,31 | 28,67 | 29,15 | 1,48% | - |
| 16.04.2025 | 28,89 | 28,98 | 28,38 | 28,72 | -0,88% | - |
| 15.04.2025 | 28,67 | 29,56 | 28,64 | 28,98 | 1,12% | - |
| 14.04.2025 | 28,55 | 29,04 | 28,03 | 28,66 | 1,08% | - |
| 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% | - |