34,345€
0,38%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,22 | 34,41 | 34,14 | 34,35 | 0,38% | - |
| 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% | - |
| 15.11.2024 | 31,14 | 31,14 | 30,78 | 30,84 | -0,96% | - |
| 14.11.2024 | 30,88 | 31,20 | 30,85 | 31,14 | 0,83% | - |
| 13.11.2024 | 31,28 | 31,28 | 30,65 | 30,88 | -1,37% | - |
| 12.11.2024 | 32,11 | 32,15 | 31,26 | 31,31 | -2,81% | - |
| 11.11.2024 | 31,96 | 32,31 | 31,67 | 32,22 | 0,97% | - |
| 08.11.2024 | 32,37 | 32,39 | 31,85 | 31,91 | -1,48% | - |
| 07.11.2024 | 31,28 | 32,43 | 31,28 | 32,39 | 3,45% | - |
| 06.11.2024 | 31,27 | 32,29 | 31,22 | 31,31 | -0,41% | - |
| 05.11.2024 | 31,46 | 31,56 | 31,12 | 31,44 | -0,14% | - |
| 04.11.2024 | 31,53 | 31,85 | 31,46 | 31,48 | -0,05% | - |
| 01.11.2024 | 31,58 | 31,74 | 31,48 | 31,50 | -0,32% | - |
| 31.10.2024 | 31,66 | 31,68 | 31,33 | 31,60 | -0,30% | - |
| 30.10.2024 | 32,44 | 32,46 | 31,68 | 31,69 | -2,25% | - |
| 29.10.2024 | 32,44 | 32,82 | 32,40 | 32,42 | -0,06% | - |
| 28.10.2024 | 32,21 | 32,59 | 32,19 | 32,44 | 0,92% | - |
| 25.10.2024 | 31,80 | 32,30 | 31,78 | 32,15 | 0,86% | - |
| 24.10.2024 | 32,10 | 32,22 | 31,84 | 31,87 | -0,75% | - |
| 23.10.2024 | 31,85 | 32,29 | 31,78 | 32,11 | 0,93% | - |
| 22.10.2024 | 31,71 | 31,93 | 31,53 | 31,82 | 0,25% | - |
| 21.10.2024 | 32,02 | 32,19 | 31,64 | 31,74 | -0,92% | - |
| 18.10.2024 | 31,71 | 32,13 | 31,53 | 32,03 | 0,95% | - |
| 17.10.2024 | 31,72 | 31,82 | 31,48 | 31,73 | -0,08% | - |
| 16.10.2024 | 32,00 | 32,02 | 31,73 | 31,76 | -0,81% | - |
| 15.10.2024 | 32,18 | 32,37 | 31,87 | 32,02 | -0,40% | - |
| 14.10.2024 | 32,22 | 32,27 | 31,86 | 32,15 | -0,34% | - |
| 11.10.2024 | 32,02 | 32,32 | 31,83 | 32,26 | 0,73% | - |
| 10.10.2024 | 32,22 | 32,27 | 31,80 | 32,02 | -0,61% | - |
| 09.10.2024 | 32,15 | 32,26 | 31,93 | 32,22 | 0,25% | - |
| 08.10.2024 | 32,31 | 32,32 | 31,95 | 32,14 | -0,74% | - |
| 07.10.2024 | 32,58 | 32,62 | 32,26 | 32,38 | -0,61% | - |
| 04.10.2024 | 32,27 | 32,67 | 32,26 | 32,58 | 1,04% | - |
| 03.10.2024 | 32,49 | 32,66 | 32,22 | 32,24 | -1,04% | - |
| 02.10.2024 | 32,53 | 32,75 | 32,32 | 32,58 | 0,15% | - |
| 01.10.2024 | 33,03 | 33,15 | 32,44 | 32,53 | -1,50% | - |
| 30.09.2024 | 33,27 | 33,35 | 32,84 | 33,03 | -0,51% | - |
| 27.09.2024 | 33,22 | 33,36 | 33,08 | 33,20 | -0,06% | - |
| 26.09.2024 | 32,66 | 33,27 | 32,66 | 33,22 | 1,92% | - |
| 25.09.2024 | 32,41 | 32,77 | 32,37 | 32,59 | 0,35% | - |
| 24.09.2024 | 32,26 | 32,63 | 32,26 | 32,48 | 0,70% | - |
| 23.09.2024 | 32,23 | 32,32 | 31,90 | 32,25 | 0,28% | - |
| 20.09.2024 | 32,41 | 32,44 | 31,98 | 32,16 | -0,82% | - |
| 19.09.2024 | 31,87 | 32,52 | 31,81 | 32,43 | 2,05% | - |
| 18.09.2024 | 31,85 | 31,89 | 31,59 | 31,78 | -0,22% | - |
| 17.09.2024 | 31,41 | 31,93 | 31,38 | 31,85 | 1,43% | - |
| 16.09.2024 | 31,33 | 31,53 | 31,20 | 31,40 | 0,32% | - |
| 13.09.2024 | 31,08 | 31,36 | 30,95 | 31,30 | 0,74% | - |
| 12.09.2024 | 30,73 | 31,29 | 30,73 | 31,07 | 0,99% | - |
| 11.09.2024 | 30,72 | 31,04 | 30,41 | 30,76 | -0,02% | - |
| 10.09.2024 | 30,77 | 31,01 | 30,57 | 30,77 | -0,10% | - |
| 09.09.2024 | 30,73 | 30,98 | 30,47 | 30,80 | 0,57% | - |
| 06.09.2024 | 30,94 | 31,26 | 30,60 | 30,62 | -1,08% | - |