32,040€
-2,02%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 32,40 | 32,41 | 32,15 | 32,20 | -1,53% | - |
| 13.11.2025 | 33,09 | 33,30 | 32,27 | 32,70 | -0,94% | - |
| 12.11.2025 | 32,81 | 33,20 | 32,72 | 33,01 | 1,38% | - |
| 11.11.2025 | 32,33 | 32,96 | 32,07 | 32,56 | 1,28% | - |
| 10.11.2025 | 32,49 | 32,56 | 32,15 | 32,15 | 0,63% | - |
| 07.11.2025 | 32,24 | 32,66 | 31,89 | 31,95 | -0,25% | - |
| 06.11.2025 | 32,41 | 32,56 | 31,99 | 32,03 | -1,02% | 120,00 |
| 05.11.2025 | 32,39 | 32,71 | 32,06 | 32,36 | 0,75% | - |
| 04.11.2025 | 32,39 | 32,63 | 32,09 | 32,12 | -2,04% | - |
| 03.11.2025 | 32,70 | 32,96 | 32,56 | 32,79 | 1,08% | - |
| 31.10.2025 | 33,00 | 33,09 | 32,44 | 32,44 | -1,82% | - |
| 30.10.2025 | 33,12 | 33,19 | 32,93 | 33,04 | -0,21% | - |
| 29.10.2025 | 33,10 | 33,32 | 32,85 | 33,11 | -0,18% | - |
| 28.10.2025 | 32,97 | 33,36 | 32,93 | 33,17 | -0,12% | - |
| 27.10.2025 | 33,43 | 33,45 | 32,99 | 33,21 | 0,58% | - |
| 24.10.2025 | 33,44 | 33,53 | 32,96 | 33,02 | -0,12% | - |
| 23.10.2025 | 33,29 | 33,49 | 32,79 | 33,06 | 0,36% | - |
| 22.10.2025 | 32,82 | 33,19 | 32,61 | 32,94 | 1,67% | 80,00 |
| 21.10.2025 | 31,27 | 33,11 | 31,24 | 32,40 | 3,32% | - |
| 20.10.2025 | 31,32 | 31,55 | 31,11 | 31,36 | 1,03% | - |
| 17.10.2025 | 30,82 | 31,28 | 30,25 | 31,04 | 0,16% | - |
| 16.10.2025 | 30,40 | 31,28 | 30,26 | 30,99 | 2,48% | - |
| 15.10.2025 | 30,42 | 30,69 | 30,17 | 30,24 | 1,41% | - |
| 14.10.2025 | 29,78 | 30,25 | 29,60 | 29,82 | -0,03% | - |
| 13.10.2025 | 30,03 | 30,19 | 29,82 | 29,83 | -1,94% | - |
| 10.10.2025 | 30,20 | 30,59 | 29,59 | 30,42 | 0,83% | - |
| 09.10.2025 | 30,48 | 30,52 | 30,05 | 30,17 | -0,53% | - |
| 08.10.2025 | 30,20 | 30,50 | 30,07 | 30,33 | 0,30% | - |
| 07.10.2025 | 30,16 | 30,43 | 29,96 | 30,24 | 0,57% | - |
| 06.10.2025 | 30,21 | 30,43 | 30,03 | 30,07 | -0,20% | - |
| 03.10.2025 | 29,88 | 30,22 | 29,71 | 30,13 | 1,07% | - |
| 02.10.2025 | 29,54 | 30,00 | 29,44 | 29,81 | 1,33% | - |
| 01.10.2025 | 29,51 | 29,62 | 29,07 | 29,42 | 0,51% | - |
| 30.09.2025 | 29,42 | 29,97 | 29,10 | 29,27 | 0,17% | - |
| 29.09.2025 | 29,36 | 29,67 | 29,22 | 29,22 | 0,72% | - |
| 26.09.2025 | 29,02 | 29,29 | 28,91 | 29,01 | 0,66% | - |
| 25.09.2025 | 29,09 | 29,12 | 28,62 | 28,82 | -0,83% | - |
| 24.09.2025 | 29,74 | 29,77 | 29,03 | 29,06 | -2,61% | - |
| 23.09.2025 | 29,46 | 29,99 | 29,46 | 29,84 | 1,02% | 10,00 |
| 22.09.2025 | 29,75 | 29,83 | 29,40 | 29,54 | -0,81% | - |
| 19.09.2025 | 29,93 | 30,20 | 29,69 | 29,78 | -2,17% | - |
| 18.09.2025 | 30,49 | 30,63 | 29,94 | 30,44 | -0,33% | 295,00 |
| 17.09.2025 | 30,50 | 30,75 | 30,32 | 30,54 | -1,42% | - |
| 16.09.2025 | 31,17 | 31,20 | 30,40 | 30,98 | 0,13% | - |
| 15.09.2025 | 31,27 | 31,40 | 30,94 | 30,94 | -0,19% | - |
| 12.09.2025 | 31,18 | 31,25 | 30,86 | 31,00 | -0,23% | - |
| 11.09.2025 | 31,04 | 31,23 | 30,68 | 31,07 | -0,32% | - |
| 10.09.2025 | 31,00 | 31,32 | 30,98 | 31,17 | 0,29% | - |
| 09.09.2025 | 31,10 | 31,43 | 30,66 | 31,08 | -0,58% | - |
| 08.09.2025 | 31,01 | 31,34 | 31,01 | 31,26 | 1,79% | - |
| 05.09.2025 | 30,64 | 31,13 | 30,54 | 30,71 | 0,44% | - |
| 04.09.2025 | 30,00 | 30,58 | 29,92 | 30,58 | 2,33% | - |
| 03.09.2025 | 29,79 | 30,17 | 29,78 | 29,88 | 0,88% | - |
| 02.09.2025 | 30,26 | 30,56 | 29,57 | 29,62 | -2,69% | - |
| 01.09.2025 | 30,37 | 30,52 | 30,20 | 30,44 | 0,79% | - |
| 29.08.2025 | 30,36 | 30,50 | 30,14 | 30,20 | -0,17% | - |
| 28.08.2025 | 30,22 | 30,46 | 30,08 | 30,25 | 0,60% | - |
| 27.08.2025 | 30,21 | 30,33 | 29,99 | 30,07 | -0,43% | - |
| 26.08.2025 | 30,12 | 30,34 | 29,85 | 30,20 | 0,00% | - |
| 25.08.2025 | 30,60 | 30,61 | 30,17 | 30,20 | -1,47% | - |
| 22.08.2025 | 30,07 | 30,74 | 29,90 | 30,65 | 1,78% | - |
| 21.08.2025 | 30,14 | 30,23 | 29,88 | 30,12 | -0,02% | - |
| 20.08.2025 | 30,20 | 30,33 | 29,97 | 30,12 | -0,48% | - |
| 19.08.2025 | 29,83 | 30,39 | 29,82 | 30,27 | 1,41% | - |
| 18.08.2025 | 29,90 | 29,90 | 29,55 | 29,85 | -0,07% | - |
| 15.08.2025 | 30,04 | 30,09 | 29,71 | 29,87 | -0,40% | - |
| 14.08.2025 | 29,54 | 30,01 | 29,51 | 29,99 | 1,08% | - |
| 13.08.2025 | 29,74 | 29,75 | 29,38 | 29,67 | 0,19% | - |
| 12.08.2025 | 29,30 | 29,73 | 29,15 | 29,61 | 1,28% | - |
| 11.08.2025 | 29,58 | 29,63 | 29,13 | 29,24 | -1,15% | - |
| 08.08.2025 | 29,33 | 29,58 | 29,26 | 29,58 | 0,78% | - |
| 07.08.2025 | 28,85 | 29,38 | 28,75 | 29,35 | 2,19% | - |
| 06.08.2025 | 28,90 | 29,16 | 28,63 | 28,72 | -0,17% | - |
| 05.08.2025 | 28,95 | 28,98 | 28,68 | 28,77 | -0,14% | - |
| 04.08.2025 | 28,68 | 28,86 | 28,60 | 28,81 | 1,02% | - |
| 01.08.2025 | 28,78 | 28,82 | 28,41 | 28,52 | -1,42% | - |
| 31.07.2025 | 29,20 | 29,44 | 28,84 | 28,93 | -0,45% | 170,00 |
| 30.07.2025 | 29,19 | 29,52 | 28,93 | 29,06 | -0,48% | 370,00 |
| 29.07.2025 | 29,03 | 29,34 | 29,00 | 29,20 | 0,81% | - |
| 28.07.2025 | 29,26 | 29,62 | 28,84 | 28,96 | -0,21% | - |
| 25.07.2025 | 28,84 | 29,15 | 28,68 | 29,02 | 0,90% | - |
| 24.07.2025 | 29,17 | 29,18 | 28,73 | 28,76 | -1,44% | - |
| 23.07.2025 | 28,67 | 29,20 | 28,58 | 29,18 | 2,89% | - |
| 22.07.2025 | 28,35 | 28,47 | 28,07 | 28,36 | -0,09% | - |
| 21.07.2025 | 28,34 | 28,63 | 28,29 | 28,39 | 0,18% | - |
| 18.07.2025 | 28,51 | 28,80 | 28,22 | 28,34 | -0,30% | - |
| 17.07.2025 | 26,95 | 28,72 | 26,95 | 28,42 | 5,65% | - |
| 16.07.2025 | 26,67 | 26,94 | 26,56 | 26,90 | 0,58% | - |
| 15.07.2025 | 27,08 | 27,18 | 26,75 | 26,75 | -1,11% | 225,00 |
| 14.07.2025 | 26,85 | 27,07 | 26,70 | 27,05 | -0,15% | - |
| 11.07.2025 | 27,48 | 27,59 | 27,04 | 27,09 | -1,79% | - |
| 10.07.2025 | 27,13 | 27,61 | 27,08 | 27,58 | 1,42% | - |
| 09.07.2025 | 26,76 | 27,22 | 26,73 | 27,20 | 1,53% | - |
| 08.07.2025 | 26,68 | 26,81 | 26,43 | 26,79 | 0,73% | - |
| 07.07.2025 | 26,22 | 26,82 | 26,19 | 26,59 | 1,53% | - |
| 04.07.2025 | 26,38 | 26,48 | 26,10 | 26,19 | -0,98% | - |
| 03.07.2025 | 26,57 | 26,72 | 26,44 | 26,45 | -0,34% | - |
| 02.07.2025 | 26,54 | 26,68 | 26,41 | 26,54 | 0,32% | - |
| 01.07.2025 | 26,46 | 26,54 | 26,11 | 26,46 | 0,08% | - |
| 30.06.2025 | 27,03 | 27,14 | 26,31 | 26,44 | -1,95% | - |