32,185€
-1,01%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 32,54 | 32,56 | 32,16 | 32,20 | -0,98% | 77,00 |
| 13.11.2025 | 33,09 | 33,21 | 32,43 | 32,52 | -1,66% | 306,00 |
| 12.11.2025 | 33,01 | 33,20 | 32,75 | 33,07 | -0,12% | 824,00 |
| 11.11.2025 | 32,17 | 33,11 | 32,07 | 33,11 | 2,75% | 1.309,00 |
| 10.11.2025 | 32,34 | 32,57 | 32,03 | 32,22 | -0,68% | 471,00 |
| 07.11.2025 | 32,24 | 32,47 | 31,88 | 32,44 | 0,87% | 245,00 |
| 06.11.2025 | 32,41 | 32,55 | 32,06 | 32,16 | -1,11% | 108,00 |
| 05.11.2025 | 32,26 | 32,70 | 32,06 | 32,52 | 0,71% | 1.658,00 |
| 04.11.2025 | 32,62 | 32,63 | 32,09 | 32,29 | -1,76% | 22,00 |
| 03.11.2025 | 32,52 | 32,96 | 32,48 | 32,87 | 1,26% | 171,00 |
| 31.10.2025 | 33,00 | 33,10 | 32,36 | 32,46 | -1,80% | 918,00 |
| 30.10.2025 | 33,12 | 33,19 | 32,94 | 33,06 | -0,30% | - |
| 29.10.2025 | 33,24 | 33,27 | 32,99 | 33,16 | -0,18% | 780,00 |
| 28.10.2025 | 33,13 | 33,37 | 32,99 | 33,22 | 0,09% | 1.264,00 |
| 27.10.2025 | 33,26 | 33,38 | 33,12 | 33,19 | 0,33% | 585,00 |
| 24.10.2025 | 33,26 | 33,46 | 32,96 | 33,08 | -0,42% | 690,00 |
| 23.10.2025 | 33,29 | 33,49 | 32,80 | 33,22 | 0,76% | 1.563,00 |
| 22.10.2025 | 33,00 | 33,17 | 32,67 | 32,97 | -0,20% | 321,00 |
| 21.10.2025 | 31,27 | 33,17 | 31,16 | 33,03 | 5,48% | 1.812,00 |
| 20.10.2025 | 31,16 | 31,55 | 31,10 | 31,32 | 0,76% | 847,00 |
| 17.10.2025 | 30,82 | 31,09 | 30,25 | 31,08 | -0,38% | 481,00 |
| 16.10.2025 | 30,54 | 31,27 | 30,26 | 31,20 | 2,21% | 178,00 |
| 15.10.2025 | 30,28 | 30,69 | 30,17 | 30,53 | 1,04% | 593,00 |
| 14.10.2025 | 29,94 | 30,25 | 29,61 | 30,21 | 0,18% | 75,00 |
| 13.10.2025 | 30,21 | 30,25 | 29,82 | 30,16 | 1,28% | 995,00 |
| 10.10.2025 | 30,20 | 30,59 | 29,73 | 29,78 | -1,16% | 1.022,00 |
| 09.10.2025 | 30,35 | 30,50 | 30,10 | 30,13 | -0,69% | 367,00 |
| 08.10.2025 | 30,20 | 30,50 | 30,11 | 30,34 | 0,60% | 974,00 |
| 07.10.2025 | 30,16 | 30,43 | 29,96 | 30,16 | -0,18% | 613,00 |
| 06.10.2025 | 30,21 | 30,43 | 30,07 | 30,21 | 0,05% | 2.232,00 |
| 03.10.2025 | 29,88 | 30,22 | 29,71 | 30,20 | 1,07% | 434,00 |
| 02.10.2025 | 29,54 | 29,90 | 29,37 | 29,88 | 1,41% | 676,00 |
| 01.10.2025 | 29,85 | 29,88 | 29,07 | 29,46 | -1,42% | 1.258,00 |
| 30.09.2025 | 29,29 | 29,94 | 29,09 | 29,89 | 1,98% | 776,00 |
| 29.09.2025 | 29,36 | 29,67 | 29,27 | 29,31 | 0,22% | 405,00 |
| 26.09.2025 | 29,02 | 29,28 | 28,91 | 29,24 | 1,05% | 281,00 |
| 25.09.2025 | 29,10 | 29,12 | 28,63 | 28,94 | -0,40% | 718,00 |
| 24.09.2025 | 29,39 | 29,59 | 29,04 | 29,05 | -2,14% | 16.108,00 |
| 23.09.2025 | 29,60 | 29,98 | 29,57 | 29,69 | 0,24% | 1.428,00 |
| 22.09.2025 | 29,96 | 30,00 | 29,46 | 29,62 | -0,57% | 722,00 |
| 19.09.2025 | 29,94 | 30,20 | 29,73 | 29,79 | -0,58% | 1.444,00 |
| 18.09.2025 | 30,52 | 30,63 | 29,87 | 29,96 | -1,59% | 1.027,00 |
| 17.09.2025 | 30,61 | 30,76 | 30,40 | 30,45 | -0,54% | - |
| 16.09.2025 | 31,31 | 31,35 | 30,47 | 30,61 | -2,14% | 519,00 |
| 15.09.2025 | 31,13 | 31,41 | 31,05 | 31,28 | 0,66% | 866,00 |
| 12.09.2025 | 31,37 | 31,46 | 30,85 | 31,08 | 0,63% | 182,00 |
| 11.09.2025 | 31,04 | 31,27 | 30,62 | 30,88 | -0,53% | 764,00 |
| 10.09.2025 | 31,00 | 31,31 | 30,98 | 31,05 | 0,18% | 141,00 |
| 09.09.2025 | 31,21 | 31,44 | 30,68 | 30,99 | -0,78% | 329,00 |
| 08.09.2025 | 31,21 | 31,32 | 31,04 | 31,24 | 0,11% | 161,00 |
| 05.09.2025 | 30,50 | 31,21 | 30,49 | 31,20 | 2,43% | 980,00 |
| 04.09.2025 | 30,00 | 30,53 | 29,95 | 30,46 | 1,50% | 7,00 |
| 03.09.2025 | 29,97 | 30,18 | 29,79 | 30,01 | -0,13% | 297,00 |
| 02.09.2025 | 30,39 | 30,54 | 29,65 | 30,05 | -1,49% | 1.090,00 |
| 01.09.2025 | 30,20 | 30,56 | 30,15 | 30,51 | 1,18% | 144,00 |
| 29.08.2025 | 30,36 | 30,50 | 30,10 | 30,15 | -0,77% | 1.024,00 |
| 28.08.2025 | 30,22 | 30,44 | 30,07 | 30,39 | 0,58% | 1,00 |
| 27.08.2025 | 30,21 | 30,25 | 29,99 | 30,21 | -0,02% | 2.486,00 |
| 26.08.2025 | 30,12 | 30,27 | 29,96 | 30,22 | 0,07% | 65,00 |
| 25.08.2025 | 30,58 | 30,66 | 30,17 | 30,20 | -1,52% | 82,00 |
| 22.08.2025 | 29,94 | 30,70 | 29,87 | 30,66 | 2,30% | 126,00 |
| 21.08.2025 | 30,49 | 30,49 | 29,87 | 29,97 | -0,97% | 2.508,00 |
| 20.08.2025 | 30,21 | 30,33 | 29,99 | 30,27 | 0,00% | 663,00 |
| 19.08.2025 | 29,78 | 30,38 | 29,78 | 30,27 | 1,36% | 890,00 |
| 18.08.2025 | 29,76 | 29,90 | 29,55 | 29,86 | 0,45% | 138,00 |
| 15.08.2025 | 29,89 | 30,09 | 29,68 | 29,73 | -0,44% | 691,00 |
| 14.08.2025 | 29,42 | 29,95 | 29,36 | 29,86 | 1,08% | 626,00 |
| 13.08.2025 | 29,64 | 29,74 | 29,37 | 29,54 | -0,27% | 724,00 |
| 12.08.2025 | 29,17 | 29,62 | 29,10 | 29,62 | 1,79% | 885,00 |
| 11.08.2025 | 29,45 | 29,55 | 29,05 | 29,10 | -1,17% | 1.362,00 |
| 08.08.2025 | 29,33 | 29,49 | 29,25 | 29,44 | 0,32% | 176,00 |
| 07.08.2025 | 28,85 | 29,38 | 28,75 | 29,35 | 2,27% | 288,00 |
| 06.08.2025 | 28,90 | 29,16 | 28,64 | 28,70 | -0,23% | - |
| 05.08.2025 | 28,79 | 28,98 | 28,68 | 28,76 | -0,12% | 708,00 |
| 04.08.2025 | 28,68 | 28,83 | 28,60 | 28,80 | 0,98% | 2.159,00 |
| 01.08.2025 | 28,78 | 28,82 | 28,41 | 28,52 | -1,38% | 292,00 |
| 31.07.2025 | 29,20 | 29,43 | 28,84 | 28,92 | -0,86% | 323,00 |
| 30.07.2025 | 29,38 | 29,53 | 29,04 | 29,17 | -0,66% | 913,00 |
| 29.07.2025 | 29,15 | 29,41 | 29,01 | 29,36 | 0,98% | 2.353,00 |
| 28.07.2025 | 29,38 | 29,58 | 28,84 | 29,08 | -0,21% | 2.148,00 |
| 25.07.2025 | 28,84 | 29,15 | 28,70 | 29,14 | 0,90% | 381,00 |
| 24.07.2025 | 29,05 | 29,20 | 28,73 | 28,88 | -0,62% | 746,00 |
| 23.07.2025 | 28,52 | 29,15 | 28,45 | 29,06 | 2,90% | 196,00 |
| 22.07.2025 | 28,35 | 28,47 | 28,06 | 28,24 | -0,53% | 53,00 |
| 21.07.2025 | 28,54 | 28,64 | 28,29 | 28,39 | 0,14% | 2.137,00 |
| 18.07.2025 | 28,38 | 28,81 | 28,26 | 28,35 | 0,21% | 742,00 |
| 17.07.2025 | 26,96 | 28,72 | 26,96 | 28,29 | 5,15% | 5.211,00 |
| 16.07.2025 | 26,77 | 26,94 | 26,56 | 26,90 | 0,07% | 1.707,00 |
| 15.07.2025 | 26,99 | 27,18 | 26,80 | 26,88 | -0,19% | 795,00 |
| 14.07.2025 | 26,76 | 26,99 | 26,62 | 26,93 | -0,97% | 1.239,00 |
| 11.07.2025 | 27,59 | 27,61 | 27,11 | 27,20 | -1,79% | 698,00 |
| 10.07.2025 | 27,03 | 27,72 | 27,02 | 27,69 | 2,25% | 922,00 |
| 09.07.2025 | 26,89 | 27,23 | 26,78 | 27,08 | 0,67% | 2.556,00 |
| 08.07.2025 | 26,68 | 26,92 | 26,43 | 26,90 | 1,20% | 624,00 |
| 07.07.2025 | 26,34 | 26,80 | 26,27 | 26,58 | 1,41% | 350,00 |
| 04.07.2025 | 26,38 | 26,40 | 26,09 | 26,21 | -0,98% | 210,00 |
| 03.07.2025 | 26,57 | 26,74 | 26,44 | 26,47 | -0,30% | 199,00 |
| 02.07.2025 | 26,54 | 26,68 | 26,44 | 26,55 | 0,32% | 1.084,00 |
| 01.07.2025 | 26,46 | 26,53 | 26,10 | 26,47 | 0,06% | 252,00 |
| 30.06.2025 | 26,77 | 27,05 | 26,33 | 26,45 | -1,86% | 212,00 |