34,130€
2,19%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |