30,480€
-2,59%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 31,34 | 31,43 | 30,51 | 30,54 | -2,43% | 246,00 |
| 18.03.2026 | 32,48 | 32,61 | 31,27 | 31,30 | -2,69% | - |
| 17.03.2026 | 31,93 | 32,59 | 31,89 | 32,16 | 0,06% | 2.268,00 |
| 16.03.2026 | 31,98 | 32,30 | 31,55 | 32,14 | 1,58% | - |
| 13.03.2026 | 32,51 | 32,52 | 31,64 | 31,64 | -2,66% | 1.520,00 |
| 12.03.2026 | 32,71 | 32,99 | 32,19 | 32,51 | -1,59% | 9.000,00 |
| 11.03.2026 | 33,12 | 33,33 | 32,80 | 33,03 | -0,05% | - |
| 10.03.2026 | 33,11 | 33,75 | 33,01 | 33,05 | -0,45% | - |
| 09.03.2026 | 33,31 | 33,50 | 32,27 | 33,20 | -1,78% | 7.200,00 |
| 06.03.2026 | 34,41 | 34,52 | 33,33 | 33,80 | -1,36% | 580,00 |
| 05.03.2026 | 35,01 | 35,06 | 33,94 | 34,26 | -2,88% | 2.600,00 |
| 04.03.2026 | 35,06 | 35,60 | 34,96 | 35,28 | -0,18% | - |
| 03.03.2026 | 35,34 | 35,86 | 34,69 | 35,34 | -0,98% | 1.810,00 |
| 02.03.2026 | 37,26 | 37,26 | 35,33 | 35,69 | -1,52% | 11.325,00 |
| 27.02.2026 | 35,98 | 36,31 | 35,82 | 36,24 | 0,81% | 4.545,00 |
| 26.02.2026 | 35,77 | 36,08 | 35,53 | 35,95 | 0,45% | 2.519,00 |
| 25.02.2026 | 36,28 | 36,43 | 35,49 | 35,79 | -1,30% | 7.165,00 |
| 24.02.2026 | 35,73 | 36,41 | 35,60 | 36,26 | 1,51% | - |
| 23.02.2026 | 35,73 | 36,04 | 35,55 | 35,72 | -0,49% | - |
| 20.02.2026 | 35,51 | 36,16 | 35,31 | 35,90 | 1,23% | 1.050,00 |
| 19.02.2026 | 35,47 | 35,50 | 34,99 | 35,46 | 0,10% | 1.050,00 |
| 18.02.2026 | 35,48 | 35,61 | 35,20 | 35,43 | -0,06% | - |
| 17.02.2026 | 35,73 | 35,75 | 35,19 | 35,45 | -1,13% | - |
| 16.02.2026 | 35,91 | 36,01 | 35,71 | 35,85 | -0,15% | 490,00 |
| 13.02.2026 | 36,12 | 36,21 | 35,68 | 35,91 | -0,43% | - |
| 12.02.2026 | 36,28 | 36,86 | 36,06 | 36,06 | -1,10% | - |
| 11.02.2026 | 36,75 | 37,05 | 36,44 | 36,46 | -0,36% | - |
| 10.02.2026 | 36,73 | 36,98 | 36,52 | 36,59 | -0,45% | 5.104,00 |
| 09.02.2026 | 37,46 | 37,49 | 36,52 | 36,76 | -0,85% | 1.650,00 |
| 06.02.2026 | 36,05 | 37,23 | 35,95 | 37,07 | 3,06% | - |
| 05.02.2026 | 35,85 | 37,19 | 35,70 | 35,97 | 0,66% | 3.800,00 |
| 04.02.2026 | 35,14 | 36,29 | 35,09 | 35,74 | 2,10% | 170,00 |
| 03.02.2026 | 34,62 | 35,20 | 34,32 | 35,00 | 1,42% | 2.700,00 |
| 02.02.2026 | 33,79 | 34,59 | 33,75 | 34,51 | 1,07% | - |
| 30.01.2026 | 33,95 | 34,57 | 33,91 | 34,15 | 0,12% | 215,00 |
| 29.01.2026 | 33,90 | 34,43 | 33,90 | 34,11 | 0,86% | 336,00 |
| 28.01.2026 | 34,57 | 34,59 | 33,69 | 33,82 | -1,30% | 368,00 |
| 27.01.2026 | 34,13 | 34,48 | 34,08 | 34,26 | 0,72% | 15.267,00 |
| 26.01.2026 | 34,28 | 34,52 | 33,87 | 34,02 | -1,52% | 84,00 |
| 23.01.2026 | 34,47 | 34,63 | 34,28 | 34,54 | 0,20% | 182,00 |
| 22.01.2026 | 34,64 | 34,91 | 34,47 | 34,47 | -0,10% | - |
| 21.01.2026 | 33,81 | 34,66 | 33,67 | 34,51 | 2,54% | 4.800,00 |
| 20.01.2026 | 34,22 | 34,24 | 33,50 | 33,65 | -2,01% | - |
| 19.01.2026 | 34,75 | 34,78 | 33,93 | 34,34 | -2,33% | 3.900,00 |
| 16.01.2026 | 35,11 | 35,18 | 34,59 | 35,16 | 2,33% | - |
| 15.01.2026 | 33,71 | 34,50 | 33,51 | 34,36 | 2,44% | - |
| 14.01.2026 | 33,67 | 33,79 | 33,45 | 33,54 | -0,37% | 7.000,00 |
| 13.01.2026 | 34,20 | 34,22 | 33,61 | 33,67 | -1,49% | - |
| 12.01.2026 | 34,15 | 34,30 | 33,76 | 34,18 | 0,13% | - |
| 09.01.2026 | 33,46 | 34,20 | 33,34 | 34,13 | 2,03% | - |
| 08.01.2026 | 33,53 | 33,74 | 33,08 | 33,45 | -0,36% | 3.278,00 |
| 07.01.2026 | 33,38 | 33,67 | 32,50 | 33,57 | 0,99% | 5.550,00 |
| 06.01.2026 | 32,77 | 33,25 | 32,29 | 33,24 | 1,87% | - |
| 05.01.2026 | 32,84 | 33,02 | 32,05 | 32,63 | -0,15% | - |
| 02.01.2026 | 33,01 | 33,12 | 32,62 | 32,68 | -0,12% | - |
| 30.12.2025 | 32,96 | 33,22 | 32,72 | 32,72 | -0,79% | - |
| 29.12.2025 | 33,11 | 33,13 | 32,91 | 32,98 | -0,02% | - |
| 23.12.2025 | 32,80 | 33,02 | 32,64 | 32,99 | 0,44% | - |
| 22.12.2025 | 32,78 | 32,93 | 32,60 | 32,84 | 0,35% | 65,00 |
| 19.12.2025 | 32,37 | 32,82 | 32,36 | 32,73 | 0,99% | - |
| 18.12.2025 | 32,15 | 32,56 | 32,00 | 32,41 | 1,04% | - |
| 17.12.2025 | 32,68 | 32,70 | 31,94 | 32,07 | -2,42% | - |
| 16.12.2025 | 32,75 | 32,87 | 32,53 | 32,87 | 0,05% | - |
| 15.12.2025 | 33,11 | 33,15 | 32,82 | 32,85 | -0,32% | - |
| 12.12.2025 | 33,02 | 33,21 | 32,73 | 32,96 | 1,52% | - |
| 11.12.2025 | 32,37 | 33,01 | 32,31 | 32,46 | -0,18% | 35,00 |
| 10.12.2025 | 32,39 | 32,55 | 32,11 | 32,52 | 0,43% | - |
| 09.12.2025 | 32,62 | 32,78 | 32,37 | 32,38 | -0,80% | - |
| 08.12.2025 | 32,80 | 33,01 | 32,52 | 32,64 | 0,21% | - |
| 05.12.2025 | 32,80 | 33,09 | 32,57 | 32,57 | -0,70% | - |
| 04.12.2025 | 32,55 | 32,92 | 32,40 | 32,80 | 1,67% | - |
| 03.12.2025 | 32,41 | 32,52 | 32,15 | 32,26 | 0,31% | 91,00 |
| 02.12.2025 | 32,46 | 32,51 | 32,10 | 32,16 | -0,06% | 606,00 |
| 01.12.2025 | 32,57 | 32,61 | 32,18 | 32,18 | -1,92% | - |
| 28.11.2025 | 32,61 | 33,24 | 32,52 | 32,81 | 0,95% | 60,00 |
| 27.11.2025 | 32,49 | 32,68 | 32,36 | 32,50 | 0,49% | - |
| 26.11.2025 | 32,48 | 32,55 | 32,19 | 32,34 | 0,53% | - |
| 25.11.2025 | 32,08 | 32,43 | 31,80 | 32,17 | 0,91% | 25,00 |
| 24.11.2025 | 31,77 | 32,14 | 31,57 | 31,88 | 1,79% | - |
| 21.11.2025 | 31,08 | 31,92 | 30,94 | 31,32 | -1,23% | - |
| 20.11.2025 | 31,77 | 31,86 | 31,02 | 31,71 | 1,05% | 1.600,00 |
| 19.11.2025 | 31,25 | 31,62 | 31,06 | 31,38 | -0,76% | - |
| 18.11.2025 | 31,59 | 31,77 | 31,08 | 31,62 | -1,92% | - |
| 17.11.2025 | 32,80 | 32,86 | 31,74 | 32,24 | 0,78% | 480,00 |
| 14.11.2025 | 32,40 | 32,45 | 31,87 | 31,99 | -2,17% | - |
| 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% | - |