24,350€
-1,74%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,14 | 25,28 | 23,95 | 25,10 | 1,70% | - |
| 10.04.2025 | 25,52 | 25,97 | 24,05 | 24,68 | -4,01% | 90,00 |
| 09.04.2025 | 24,34 | 26,00 | 23,16 | 25,71 | 8,21% | - |
| 08.04.2025 | 24,38 | 24,85 | 23,44 | 23,76 | -0,02% | 500,00 |
| 07.04.2025 | 23,75 | 25,22 | 22,82 | 23,77 | -3,08% | 100,00 |
| 04.04.2025 | 26,03 | 26,05 | 24,48 | 24,52 | -5,71% | 267,00 |
| 03.04.2025 | 26,85 | 27,18 | 25,97 | 26,01 | -5,73% | 3.075,00 |
| 02.04.2025 | 27,44 | 27,62 | 27,23 | 27,59 | 0,00% | - |
| 01.04.2025 | 27,61 | 27,93 | 27,32 | 27,59 | -0,18% | - |
| 31.03.2025 | 27,31 | 27,82 | 27,28 | 27,64 | 0,25% | - |
| 28.03.2025 | 27,47 | 27,82 | 27,35 | 27,57 | -0,16% | - |
| 27.03.2025 | 27,35 | 27,68 | 27,23 | 27,61 | 0,64% | - |
| 26.03.2025 | 27,84 | 27,99 | 27,33 | 27,44 | -1,65% | - |
| 25.03.2025 | 27,98 | 28,21 | 27,55 | 27,90 | -0,46% | - |
| 24.03.2025 | 28,04 | 28,20 | 27,72 | 28,03 | 1,12% | - |
| 21.03.2025 | 27,93 | 28,13 | 27,71 | 27,72 | -0,98% | 500,00 |
| 20.03.2025 | 28,61 | 28,64 | 27,56 | 27,99 | -2,41% | - |
| 19.03.2025 | 28,06 | 28,77 | 27,88 | 28,68 | 2,21% | - |
| 18.03.2025 | 28,13 | 28,39 | 27,81 | 28,06 | -0,28% | - |
| 17.03.2025 | 28,31 | 28,45 | 27,99 | 28,14 | -2,38% | - |
| 14.03.2025 | 29,20 | 29,20 | 28,58 | 28,83 | -0,60% | 210,00 |
| 13.03.2025 | 29,33 | 29,69 | 28,80 | 29,00 | -1,29% | - |
| 12.03.2025 | 29,92 | 29,99 | 29,30 | 29,38 | -1,61% | - |
| 11.03.2025 | 30,62 | 30,79 | 29,42 | 29,86 | -1,65% | - |
| 10.03.2025 | 31,19 | 31,25 | 29,98 | 30,36 | -2,99% | - |
| 07.03.2025 | 29,95 | 31,34 | 29,93 | 31,30 | 4,11% | - |
| 06.03.2025 | 30,39 | 30,58 | 29,72 | 30,06 | -0,50% | - |
| 05.03.2025 | 29,37 | 30,29 | 29,25 | 30,21 | 3,55% | - |
| 04.03.2025 | 29,60 | 29,61 | 28,69 | 29,18 | -1,44% | - |
| 03.03.2025 | 29,59 | 30,03 | 29,39 | 29,60 | 0,65% | - |
| 28.02.2025 | 29,15 | 29,81 | 29,06 | 29,41 | 0,19% | - |
| 27.02.2025 | 29,94 | 29,97 | 29,33 | 29,36 | -1,64% | - |
| 26.02.2025 | 29,94 | 30,35 | 29,74 | 29,85 | 0,24% | - |
| 25.02.2025 | 29,29 | 29,89 | 29,22 | 29,78 | 1,78% | - |
| 24.02.2025 | 29,68 | 29,74 | 29,06 | 29,26 | 0,00% | - |
| 21.02.2025 | 29,51 | 30,05 | 29,18 | 29,26 | -0,71% | - |
| 20.02.2025 | 29,16 | 29,51 | 29,13 | 29,47 | 1,32% | - |
| 19.02.2025 | 29,77 | 29,84 | 28,81 | 29,08 | -2,35% | - |
| 18.02.2025 | 29,66 | 29,89 | 29,43 | 29,78 | 0,30% | - |
| 17.02.2025 | 29,39 | 29,70 | 29,37 | 29,69 | 1,14% | - |
| 14.02.2025 | 29,44 | 29,58 | 29,22 | 29,36 | 0,27% | - |
| 13.02.2025 | 29,41 | 29,50 | 29,05 | 29,28 | 0,21% | - |
| 12.02.2025 | 29,46 | 29,58 | 28,80 | 29,22 | -0,88% | - |
| 11.02.2025 | 29,06 | 29,61 | 28,93 | 29,48 | 1,31% | - |
| 10.02.2025 | 28,91 | 29,11 | 28,77 | 29,10 | 1,20% | - |
| 07.02.2025 | 29,29 | 29,60 | 28,75 | 28,75 | -1,69% | - |
| 06.02.2025 | 29,13 | 29,53 | 28,44 | 29,25 | 0,26% | 315,00 |
| 05.02.2025 | 29,29 | 29,42 | 28,31 | 29,17 | -0,77% | - |
| 04.02.2025 | 29,11 | 29,45 | 28,75 | 29,40 | 1,27% | - |
| 03.02.2025 | 28,83 | 29,15 | 28,44 | 29,03 | -1,76% | - |
| 31.01.2025 | 29,66 | 29,93 | 29,48 | 29,55 | -0,44% | - |
| 30.01.2025 | 29,35 | 29,79 | 29,34 | 29,68 | 1,09% | - |
| 29.01.2025 | 29,54 | 29,58 | 29,18 | 29,36 | 0,19% | - |
| 28.01.2025 | 29,29 | 29,64 | 29,11 | 29,30 | -0,36% | - |
| 27.01.2025 | 29,11 | 29,42 | 28,89 | 29,41 | -0,07% | - |
| 24.01.2025 | 29,47 | 29,73 | 29,39 | 29,43 | -0,07% | - |
| 23.01.2025 | 29,32 | 29,45 | 29,10 | 29,45 | 0,55% | - |
| 22.01.2025 | 29,43 | 29,88 | 29,16 | 29,29 | -0,54% | - |
| 21.01.2025 | 29,09 | 29,48 | 29,07 | 29,45 | 0,48% | - |
| 20.01.2025 | 29,11 | 29,39 | 28,95 | 29,31 | 0,83% | - |
| 17.01.2025 | 28,67 | 29,22 | 28,55 | 29,07 | 1,57% | - |
| 16.01.2025 | 28,52 | 28,71 | 28,32 | 28,62 | 0,86% | - |
| 15.01.2025 | 27,37 | 28,46 | 27,28 | 28,37 | 4,03% | - |
| 14.01.2025 | 27,62 | 27,77 | 27,17 | 27,27 | -0,89% | - |
| 13.01.2025 | 27,65 | 27,98 | 27,32 | 27,52 | -1,31% | - |
| 10.01.2025 | 28,19 | 28,37 | 27,68 | 27,88 | -0,96% | 720,00 |
| 09.01.2025 | 27,93 | 28,38 | 27,83 | 28,15 | 0,16% | - |
| 08.01.2025 | 27,96 | 28,20 | 27,74 | 28,11 | 0,45% | - |
| 07.01.2025 | 28,94 | 29,22 | 27,90 | 27,98 | -2,91% | - |
| 06.01.2025 | 28,67 | 29,74 | 28,63 | 28,82 | 0,82% | - |
| 03.01.2025 | 28,58 | 28,69 | 28,45 | 28,59 | 0,18% | - |
| 02.01.2025 | 28,57 | 28,72 | 28,35 | 28,54 | 0,60% | - |
| 30.12.2024 | 28,35 | 28,54 | 28,28 | 28,37 | -0,23% | - |
| 27.12.2024 | 28,37 | 28,64 | 28,30 | 28,43 | -0,46% | - |
| 23.12.2024 | 28,22 | 28,58 | 28,09 | 28,56 | 1,33% | - |
| 20.12.2024 | 28,21 | 28,46 | 27,97 | 28,19 | -0,95% | 2.500,00 |
| 19.12.2024 | 29,04 | 29,28 | 28,44 | 28,46 | -2,12% | - |
| 18.12.2024 | 29,47 | 29,96 | 29,04 | 29,07 | -1,44% | - |
| 17.12.2024 | 29,67 | 29,82 | 29,42 | 29,50 | -0,74% | - |
| 16.12.2024 | 29,51 | 29,86 | 29,45 | 29,72 | 0,13% | - |
| 13.12.2024 | 29,73 | 29,99 | 29,53 | 29,68 | 0,12% | - |
| 12.12.2024 | 29,85 | 30,14 | 29,63 | 29,64 | -0,87% | - |
| 11.12.2024 | 29,60 | 30,00 | 29,41 | 29,90 | 1,49% | - |
| 10.12.2024 | 29,67 | 29,82 | 29,45 | 29,46 | -0,94% | - |
| 09.12.2024 | 29,99 | 30,29 | 29,72 | 29,74 | -0,92% | - |
| 06.12.2024 | 30,00 | 30,19 | 29,89 | 30,02 | 0,30% | - |
| 05.12.2024 | 30,02 | 30,17 | 29,86 | 29,93 | -0,33% | - |
| 04.12.2024 | 29,67 | 30,15 | 29,61 | 30,03 | 0,96% | - |
| 03.12.2024 | 29,45 | 29,78 | 29,34 | 29,74 | 0,95% | 2.700,00 |
| 02.12.2024 | 28,94 | 29,50 | 28,86 | 29,46 | 1,03% | - |
| 29.11.2024 | 28,72 | 29,27 | 28,57 | 29,16 | 1,23% | - |
| 28.11.2024 | 28,62 | 29,04 | 28,59 | 28,81 | 1,44% | - |
| 27.11.2024 | 28,39 | 28,48 | 28,22 | 28,40 | 0,35% | 140,00 |
| 26.11.2024 | 28,41 | 28,60 | 28,17 | 28,30 | -0,86% | - |
| 25.11.2024 | 29,17 | 29,26 | 28,49 | 28,54 | -1,84% | - |
| 22.11.2024 | 28,36 | 29,11 | 28,25 | 29,08 | 2,34% | - |
| 21.11.2024 | 28,26 | 28,42 | 27,92 | 28,41 | 0,48% | 700,00 |
| 20.11.2024 | 28,00 | 28,62 | 27,99 | 28,28 | 0,27% | - |
| 19.11.2024 | 28,13 | 28,29 | 27,73 | 28,20 | 0,61% | - |
| 18.11.2024 | 28,28 | 28,31 | 27,87 | 28,03 | -0,64% | - |