45,840€
1,48%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 45,28 | 46,07 | 45,11 | 45,95 | 1,73% | - |
| 21.05.2026 | 44,88 | 45,40 | 44,55 | 45,17 | 0,72% | - |
| 20.05.2026 | 43,47 | 45,20 | 43,41 | 44,85 | 2,94% | - |
| 19.05.2026 | 43,58 | 44,01 | 43,29 | 43,57 | 0,17% | - |
| 18.05.2026 | 42,95 | 43,71 | 42,47 | 43,49 | 0,80% | - |
| 15.05.2026 | 44,34 | 44,34 | 42,92 | 43,15 | -3,40% | - |
| 14.05.2026 | 44,34 | 44,74 | 44,28 | 44,67 | 0,80% | - |
| 13.05.2026 | 44,08 | 44,41 | 43,65 | 44,31 | 0,62% | - |
| 12.05.2026 | 44,38 | 44,55 | 43,81 | 44,04 | -1,06% | - |
| 11.05.2026 | 44,81 | 44,88 | 43,93 | 44,51 | -0,72% | - |
| 08.05.2026 | 45,11 | 45,30 | 44,22 | 44,83 | -0,73% | - |
| 07.05.2026 | 45,87 | 46,36 | 45,05 | 45,16 | -1,35% | - |
| 06.05.2026 | 44,19 | 45,99 | 44,19 | 45,78 | 3,61% | - |
| 05.05.2026 | 43,26 | 44,21 | 43,26 | 44,19 | 2,14% | - |
| 04.05.2026 | 45,11 | 45,26 | 42,54 | 43,26 | -4,04% | - |
| 30.04.2026 | 43,39 | 45,18 | 43,03 | 45,08 | 3,69% | - |
| 29.04.2026 | 44,15 | 44,31 | 43,33 | 43,48 | -1,35% | - |
| 28.04.2026 | 44,53 | 44,69 | 43,85 | 44,07 | -1,11% | - |
| 27.04.2026 | 44,53 | 44,84 | 44,21 | 44,57 | -0,02% | - |
| 24.04.2026 | 44,95 | 45,24 | 44,39 | 44,58 | -0,77% | - |
| 23.04.2026 | 45,71 | 45,71 | 44,41 | 44,92 | -1,62% | - |
| 22.04.2026 | 45,33 | 46,10 | 45,33 | 45,66 | 0,11% | - |
| 21.04.2026 | 46,23 | 46,52 | 45,46 | 45,61 | -1,30% | - |
| 20.04.2026 | 46,54 | 46,54 | 45,78 | 46,21 | -0,67% | - |
| 17.04.2026 | 45,33 | 46,86 | 45,28 | 46,52 | 2,81% | - |
| 16.04.2026 | 45,59 | 45,83 | 45,19 | 45,25 | -0,58% | - |
| 15.04.2026 | 45,25 | 45,59 | 45,12 | 45,52 | 0,47% | - |
| 14.04.2026 | 44,83 | 45,40 | 44,83 | 45,30 | -0,93% | - |
| 13.04.2026 | 45,21 | 45,75 | 44,15 | 45,73 | -0,33% | 110,00 |
| 10.04.2026 | 44,82 | 46,12 | 44,64 | 45,88 | 2,37% | - |
| 09.04.2026 | 45,02 | 45,02 | 44,47 | 44,82 | -0,51% | - |
| 08.04.2026 | 43,71 | 45,43 | 43,71 | 45,05 | 5,15% | - |
| 07.04.2026 | 42,97 | 43,48 | 42,02 | 42,84 | -0,38% | - |
| 02.04.2026 | 42,91 | 43,16 | 42,17 | 43,01 | -0,89% | - |
| 01.04.2026 | 42,97 | 43,98 | 42,97 | 43,39 | 1,21% | - |
| 31.03.2026 | 41,28 | 43,04 | 41,20 | 42,87 | 4,45% | - |
| 30.03.2026 | 41,13 | 41,59 | 40,98 | 41,05 | -0,11% | - |
| 27.03.2026 | 41,96 | 42,22 | 41,09 | 41,09 | -1,93% | - |
| 26.03.2026 | 42,25 | 42,34 | 41,66 | 41,90 | -1,30% | - |
| 25.03.2026 | 42,42 | 42,93 | 42,09 | 42,45 | 0,15% | - |
| 24.03.2026 | 40,88 | 42,57 | 40,84 | 42,39 | 2,16% | - |
| 23.03.2026 | 41,02 | 42,30 | 39,56 | 41,49 | 0,79% | - |
| 20.03.2026 | 42,54 | 42,90 | 40,88 | 41,17 | -3,25% | - |
| 19.03.2026 | 43,21 | 43,33 | 42,02 | 42,55 | -1,57% | - |
| 18.03.2026 | 44,57 | 45,29 | 43,14 | 43,23 | -2,62% | - |
| 17.03.2026 | 44,46 | 44,98 | 44,27 | 44,40 | -0,54% | - |
| 16.03.2026 | 44,69 | 44,83 | 43,90 | 44,64 | 1,00% | - |
| 13.03.2026 | 45,44 | 45,58 | 44,16 | 44,20 | -2,70% | - |
| 12.03.2026 | 45,76 | 46,15 | 44,93 | 45,42 | -0,76% | - |
| 11.03.2026 | 45,90 | 46,07 | 45,46 | 45,77 | -0,24% | - |
| 10.03.2026 | 45,35 | 46,56 | 45,29 | 45,88 | 1,09% | - |
| 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% | - |