32,045€
0,96%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 31,86 | 32,18 | 31,84 | 32,05 | 0,85% | 2.000,00 |
| 20.08.2026 | 31,59 | 31,92 | 31,54 | 31,78 | 0,60% | - |
| 19.08.2026 | 31,36 | 31,77 | 31,26 | 31,59 | 0,57% | - |
| 18.08.2026 | 31,83 | 31,86 | 31,23 | 31,41 | -1,61% | - |
| 17.08.2026 | 32,51 | 32,52 | 31,90 | 31,92 | -1,62% | - |
| 14.08.2026 | 32,76 | 32,86 | 32,23 | 32,45 | -0,93% | - |
| 13.08.2026 | 32,80 | 32,89 | 32,64 | 32,75 | 0,18% | - |
| 12.08.2026 | 32,98 | 33,07 | 32,61 | 32,69 | -0,52% | - |
| 11.08.2026 | 33,12 | 33,16 | 32,78 | 32,86 | -0,83% | - |
| 10.08.2026 | 33,45 | 33,46 | 32,90 | 33,14 | -1,05% | - |
| 07.08.2026 | 33,43 | 33,66 | 33,39 | 33,49 | 0,16% | - |
| 06.08.2026 | 33,50 | 33,93 | 33,41 | 33,43 | -0,01% | - |
| 05.08.2026 | 33,31 | 33,52 | 33,08 | 33,44 | 0,60% | 1.575,00 |
| 04.08.2026 | 32,88 | 33,26 | 32,64 | 33,24 | 1,33% | - |
| 03.08.2026 | 32,46 | 32,96 | 32,40 | 32,80 | 1,71% | 4.000,00 |
| 31.07.2026 | 32,17 | 32,51 | 32,08 | 32,25 | 0,62% | - |
| 30.07.2026 | 31,81 | 32,31 | 31,69 | 32,05 | 0,99% | - |
| 29.07.2026 | 32,04 | 32,28 | 31,72 | 31,74 | -1,17% | - |
| 28.07.2026 | 31,52 | 32,27 | 31,50 | 32,11 | 1,52% | - |
| 27.07.2026 | 31,79 | 32,01 | 31,49 | 31,63 | 0,62% | - |
| 24.07.2026 | 30,96 | 31,58 | 30,84 | 31,44 | 1,42% | - |
| 23.07.2026 | 30,96 | 31,11 | 30,46 | 31,00 | -0,21% | - |
| 22.07.2026 | 30,80 | 31,27 | 30,42 | 31,06 | 0,81% | - |
| 21.07.2026 | 30,95 | 31,00 | 30,21 | 30,81 | 0,26% | 1.700,00 |
| 20.07.2026 | 31,55 | 31,56 | 30,71 | 30,73 | -2,72% | - |
| 17.07.2026 | 29,93 | 31,75 | 29,73 | 31,59 | 5,09% | - |
| 16.07.2026 | 30,01 | 30,18 | 29,61 | 30,06 | 0,12% | - |
| 15.07.2026 | 29,87 | 30,12 | 29,49 | 30,03 | 1,16% | - |
| 14.07.2026 | 29,88 | 30,09 | 29,40 | 29,68 | -0,60% | - |
| 13.07.2026 | 30,17 | 30,29 | 29,83 | 29,86 | -1,97% | - |
| 10.07.2026 | 30,07 | 30,50 | 30,02 | 30,46 | 1,26% | - |
| 09.07.2026 | 30,17 | 30,40 | 29,96 | 30,08 | 0,12% | 1.950,00 |
| 08.07.2026 | 30,76 | 30,76 | 29,67 | 30,05 | -2,51% | 5.400,00 |
| 07.07.2026 | 30,86 | 31,18 | 30,71 | 30,82 | -0,47% | - |
| 06.07.2026 | 31,04 | 31,33 | 30,79 | 30,97 | -0,32% | - |
| 03.07.2026 | 31,34 | 31,41 | 30,97 | 31,07 | -0,50% | - |
| 02.07.2026 | 30,99 | 31,27 | 30,83 | 31,22 | 0,74% | - |
| 01.07.2026 | 30,96 | 31,07 | 30,53 | 30,99 | 0,05% | 1.350,00 |
| 30.06.2026 | 30,80 | 31,06 | 30,65 | 30,98 | 0,76% | 7.728,00 |
| 29.06.2026 | 30,90 | 30,91 | 30,40 | 30,74 | 0,11% | 5.250,00 |
| 26.06.2026 | 30,63 | 31,01 | 30,36 | 30,71 | -0,42% | - |
| 25.06.2026 | 30,85 | 30,95 | 30,49 | 30,84 | 0,41% | - |
| 24.06.2026 | 29,81 | 30,85 | 29,72 | 30,71 | 3,26% | 6.000,00 |
| 23.06.2026 | 30,34 | 30,38 | 29,72 | 29,74 | -2,86% | 4.200,00 |
| 22.06.2026 | 31,14 | 31,22 | 30,55 | 30,62 | -1,51% | - |
| 19.06.2026 | 31,19 | 31,36 | 31,07 | 31,09 | -0,62% | 15.741,00 |
| 18.06.2026 | 31,11 | 31,35 | 30,78 | 31,28 | 1,08% | - |
| 17.06.2026 | 31,49 | 31,70 | 30,93 | 30,95 | -1,45% | - |
| 16.06.2026 | 32,75 | 32,75 | 31,22 | 31,40 | 1,14% | - |
| 15.06.2026 | 31,01 | 31,65 | 30,95 | 31,05 | 1,49% | - |
| 12.06.2026 | 30,09 | 30,86 | 30,04 | 30,59 | 1,38% | 7.525,00 |
| 11.06.2026 | 29,98 | 30,25 | 29,57 | 30,18 | 0,95% | - |
| 10.06.2026 | 30,27 | 30,38 | 29,70 | 29,89 | -1,45% | - |
| 09.06.2026 | 29,81 | 30,47 | 29,79 | 30,33 | 1,78% | - |
| 08.06.2026 | 29,53 | 29,97 | 29,42 | 29,80 | 0,34% | - |
| 05.06.2026 | 30,01 | 30,53 | 29,63 | 29,70 | -1,26% | - |
| 04.06.2026 | 29,96 | 30,46 | 29,96 | 30,08 | 0,43% | - |
| 03.06.2026 | 30,37 | 30,43 | 29,94 | 29,95 | -1,45% | - |
| 02.06.2026 | 30,38 | 30,79 | 30,32 | 30,39 | 0,16% | 1.050,00 |
| 01.06.2026 | 30,85 | 31,06 | 30,03 | 30,34 | -1,30% | 2.255,00 |
| 29.05.2026 | 30,65 | 31,21 | 30,57 | 30,74 | 0,61% | 220,00 |
| 28.05.2026 | 31,14 | 31,17 | 30,48 | 30,56 | -2,47% | 1.440,00 |
| 27.05.2026 | 30,68 | 31,59 | 30,61 | 31,33 | 2,22% | - |
| 26.05.2026 | 31,46 | 31,53 | 30,65 | 30,65 | -2,94% | 11.664,00 |
| 25.05.2026 | 31,92 | 31,95 | 31,46 | 31,58 | 0,41% | 13.500,00 |
| 22.05.2026 | 31,03 | 31,63 | 30,96 | 31,45 | 1,34% | - |
| 21.05.2026 | 31,00 | 31,23 | 30,75 | 31,04 | -0,34% | - |
| 20.05.2026 | 30,43 | 31,32 | 30,39 | 31,14 | 2,01% | - |
| 19.05.2026 | 30,70 | 30,95 | 30,50 | 30,53 | -0,89% | - |
| 18.05.2026 | 30,35 | 30,84 | 30,14 | 30,80 | 0,64% | - |
| 15.05.2026 | 30,99 | 31,28 | 30,58 | 30,61 | -1,94% | - |
| 14.05.2026 | 31,05 | 31,39 | 30,99 | 31,21 | 0,68% | 12.599,00 |
| 13.05.2026 | 31,57 | 31,82 | 30,77 | 31,00 | -1,60% | 9.691,00 |
| 12.05.2026 | 31,63 | 31,85 | 31,13 | 31,51 | -0,90% | 7.800,00 |
| 11.05.2026 | 32,73 | 32,75 | 31,66 | 31,79 | -3,30% | 3.250,00 |
| 08.05.2026 | 33,80 | 33,92 | 32,66 | 32,88 | -0,06% | 875,00 |
| 07.05.2026 | 33,50 | 33,91 | 32,84 | 32,90 | -1,69% | 2.650,00 |
| 06.05.2026 | 32,65 | 33,55 | 32,61 | 33,46 | 3,37% | 2.200,00 |
| 05.05.2026 | 32,09 | 32,51 | 32,02 | 32,37 | 0,54% | 279,00 |
| 04.05.2026 | 33,04 | 33,27 | 32,03 | 32,20 | -2,28% | - |
| 30.04.2026 | 32,08 | 33,16 | 31,99 | 32,95 | 1,97% | - |
| 29.04.2026 | 32,97 | 33,07 | 32,05 | 32,31 | -2,59% | 3.415,00 |
| 28.04.2026 | 34,41 | 34,41 | 32,72 | 33,17 | -3,70% | 6.630,00 |
| 27.04.2026 | 34,21 | 34,46 | 33,93 | 34,45 | 0,44% | - |
| 24.04.2026 | 34,12 | 34,54 | 33,72 | 34,30 | 0,66% | 6.150,00 |
| 23.04.2026 | 34,14 | 34,49 | 33,68 | 34,07 | -0,89% | - |
| 22.04.2026 | 34,62 | 34,98 | 34,22 | 34,38 | 0,19% | - |
| 21.04.2026 | 34,83 | 35,15 | 34,25 | 34,31 | -1,42% | - |
| 20.04.2026 | 34,81 | 34,89 | 34,58 | 34,81 | -1,05% | 600,00 |
| 17.04.2026 | 34,07 | 35,42 | 33,90 | 35,18 | 3,38% | - |
| 16.04.2026 | 33,83 | 34,25 | 33,79 | 34,03 | 0,93% | - |
| 15.04.2026 | 33,90 | 34,12 | 33,57 | 33,71 | -0,93% | 22.420,00 |
| 14.04.2026 | 33,78 | 34,16 | 33,76 | 34,03 | 0,55% | - |
| 13.04.2026 | 33,22 | 33,84 | 33,08 | 33,84 | 0,80% | 6.150,00 |
| 10.04.2026 | 33,51 | 34,16 | 33,38 | 33,57 | 0,30% | - |
| 09.04.2026 | 33,44 | 33,62 | 33,19 | 33,47 | -0,43% | - |
| 08.04.2026 | 32,95 | 33,82 | 32,83 | 33,62 | 5,99% | - |
| 07.04.2026 | 31,91 | 32,16 | 31,23 | 31,72 | -0,86% | - |
| 02.04.2026 | 31,30 | 32,01 | 31,03 | 31,99 | -0,50% | - |
| 01.04.2026 | 31,28 | 32,21 | 31,26 | 32,15 | 3,13% | 9.377,00 |