28,380€
-0,07%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 28,26 | 28,46 | 27,98 | 28,21 | -0,86% | - |
| 14.11.2024 | 28,10 | 28,60 | 28,10 | 28,46 | 0,51% | - |
| 13.11.2024 | 27,86 | 28,36 | 27,82 | 28,31 | 1,00% | - |
| 12.11.2024 | 28,89 | 29,13 | 27,87 | 28,03 | -3,96% | - |
| 11.11.2024 | 28,76 | 29,39 | 28,71 | 29,19 | 1,71% | - |
| 08.11.2024 | 29,25 | 29,29 | 28,47 | 28,70 | -2,22% | - |
| 07.11.2024 | 28,86 | 29,38 | 28,66 | 29,35 | 2,00% | 45,00 |
| 06.11.2024 | 29,17 | 29,76 | 28,51 | 28,77 | -0,74% | - |
| 05.11.2024 | 29,02 | 29,17 | 28,77 | 28,99 | 0,22% | 100,00 |
| 04.11.2024 | 28,87 | 29,19 | 28,72 | 28,92 | 0,59% | - |
| 01.11.2024 | 28,65 | 28,96 | 28,62 | 28,75 | 0,09% | - |
| 31.10.2024 | 28,95 | 28,95 | 28,47 | 28,73 | -0,17% | 2.100,00 |
| 30.10.2024 | 29,23 | 29,26 | 28,73 | 28,78 | -1,27% | 303,00 |
| 29.10.2024 | 29,82 | 29,92 | 29,15 | 29,15 | -2,05% | - |
| 28.10.2024 | 29,19 | 29,87 | 29,18 | 29,76 | 2,57% | - |
| 25.10.2024 | 29,06 | 29,39 | 28,85 | 29,01 | -0,22% | 2.000,00 |
| 24.10.2024 | 28,98 | 29,51 | 28,98 | 29,08 | 0,52% | - |
| 23.10.2024 | 29,60 | 30,09 | 28,61 | 28,93 | -2,26% | - |
| 22.10.2024 | 29,61 | 29,63 | 29,14 | 29,60 | -0,17% | - |
| 21.10.2024 | 29,68 | 29,91 | 29,47 | 29,65 | -0,34% | - |
| 18.10.2024 | 29,69 | 30,00 | 29,58 | 29,75 | 0,19% | - |
| 17.10.2024 | 29,55 | 30,02 | 29,53 | 29,69 | -0,07% | - |
| 16.10.2024 | 29,69 | 29,80 | 29,52 | 29,71 | 0,05% | - |
| 15.10.2024 | 29,63 | 30,19 | 29,62 | 29,70 | -0,27% | - |
| 14.10.2024 | 29,51 | 29,81 | 29,44 | 29,78 | 0,52% | - |
| 11.10.2024 | 29,40 | 29,65 | 29,16 | 29,62 | 0,54% | - |
| 10.10.2024 | 29,38 | 29,54 | 29,05 | 29,46 | -0,76% | - |
| 09.10.2024 | 29,56 | 29,74 | 29,37 | 29,69 | 0,34% | - |
| 08.10.2024 | 29,16 | 29,64 | 29,04 | 29,59 | 0,48% | - |
| 07.10.2024 | 29,58 | 29,70 | 29,25 | 29,45 | -0,71% | - |
| 04.10.2024 | 29,86 | 29,87 | 29,39 | 29,66 | -0,13% | - |
| 03.10.2024 | 29,85 | 30,10 | 29,65 | 29,70 | -1,51% | - |
| 02.10.2024 | 30,20 | 30,27 | 29,89 | 30,15 | -0,18% | - |
| 01.10.2024 | 30,28 | 30,59 | 29,85 | 30,21 | -0,23% | - |
| 30.09.2024 | 30,29 | 30,47 | 30,03 | 30,28 | 0,23% | - |
| 27.09.2024 | 30,56 | 30,61 | 30,05 | 30,21 | -1,32% | - |
| 26.09.2024 | 30,79 | 30,92 | 30,43 | 30,61 | 1,02% | - |
| 25.09.2024 | 29,96 | 30,51 | 29,91 | 30,30 | 0,21% | - |
| 24.09.2024 | 30,38 | 30,59 | 29,90 | 30,24 | -0,08% | 33,00 |
| 23.09.2024 | 29,79 | 30,28 | 29,53 | 30,26 | 1,90% | - |
| 20.09.2024 | 29,71 | 30,10 | 29,53 | 29,70 | -0,50% | - |
| 19.09.2024 | 29,67 | 30,06 | 29,47 | 29,85 | 1,84% | - |
| 18.09.2024 | 29,48 | 29,65 | 29,19 | 29,31 | -0,61% | - |
| 17.09.2024 | 29,16 | 29,63 | 29,13 | 29,49 | 1,15% | - |
| 16.09.2024 | 29,02 | 29,17 | 28,80 | 29,15 | 0,90% | - |
| 13.09.2024 | 28,59 | 29,03 | 28,53 | 28,89 | 1,00% | - |
| 12.09.2024 | 28,46 | 28,66 | 28,29 | 28,61 | 1,13% | - |
| 11.09.2024 | 28,04 | 28,39 | 27,76 | 28,29 | 0,57% | - |
| 10.09.2024 | 28,09 | 28,47 | 27,77 | 28,13 | -0,64% | - |
| 09.09.2024 | 27,98 | 28,39 | 27,96 | 28,31 | 1,62% | - |
| 06.09.2024 | 28,56 | 28,66 | 27,84 | 27,86 | -2,59% | - |
| 05.09.2024 | 28,64 | 28,80 | 28,43 | 28,60 | -0,68% | - |
| 04.09.2024 | 28,73 | 29,27 | 28,63 | 28,79 | -0,50% | - |
| 03.09.2024 | 29,17 | 29,81 | 28,88 | 28,94 | -1,30% | 30,00 |
| 02.09.2024 | 29,07 | 29,33 | 28,84 | 29,32 | 0,34% | - |
| 30.08.2024 | 28,96 | 29,25 | 28,93 | 29,22 | 1,23% | - |
| 29.08.2024 | 28,64 | 29,18 | 28,51 | 28,86 | 1,14% | - |
| 28.08.2024 | 28,22 | 28,67 | 28,21 | 28,54 | 1,26% | - |
| 27.08.2024 | 28,22 | 28,35 | 28,12 | 28,18 | -0,02% | - |
| 26.08.2024 | 28,12 | 28,31 | 28,02 | 28,19 | 0,18% | - |
| 23.08.2024 | 27,84 | 28,31 | 27,66 | 28,14 | 1,85% | - |
| 22.08.2024 | 27,43 | 27,88 | 27,40 | 27,63 | 0,60% | - |
| 21.08.2024 | 27,55 | 27,58 | 27,29 | 27,46 | -0,09% | - |
| 20.08.2024 | 27,31 | 27,70 | 27,29 | 27,49 | 0,66% | - |
| 19.08.2024 | 27,11 | 27,42 | 27,01 | 27,31 | 0,79% | - |
| 16.08.2024 | 27,07 | 27,22 | 26,89 | 27,09 | 0,15% | - |
| 15.08.2024 | 27,24 | 27,26 | 26,75 | 27,05 | -0,37% | - |
| 14.08.2024 | 26,81 | 27,23 | 26,73 | 27,15 | 1,38% | - |
| 13.08.2024 | 26,79 | 26,90 | 26,48 | 26,78 | 0,71% | - |
| 12.08.2024 | 26,75 | 26,80 | 26,48 | 26,59 | -0,41% | - |
| 09.08.2024 | 26,58 | 26,73 | 26,32 | 26,70 | 0,47% | - |
| 08.08.2024 | 26,03 | 26,60 | 26,00 | 26,58 | 2,67% | - |
| 07.08.2024 | 26,17 | 26,63 | 25,87 | 25,89 | 0,27% | - |
| 06.08.2024 | 26,21 | 26,28 | 25,31 | 25,82 | -0,19% | - |
| 05.08.2024 | 25,24 | 26,14 | 25,02 | 25,87 | -1,49% | - |