29,135€
0,90%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 26,31 | 27,01 | 26,31 | 26,95 | 2,59% | 1.074,00 |
| 26.06.2025 | 26,55 | 26,59 | 26,15 | 26,27 | -0,92% | 4.102,00 |
| 25.06.2025 | 26,65 | 26,83 | 26,31 | 26,52 | -0,54% | 33.421,00 |
| 24.06.2025 | 26,69 | 27,05 | 26,54 | 26,66 | 1,16% | 128,00 |
| 23.06.2025 | 26,61 | 26,67 | 25,89 | 26,36 | -1,31% | 472,00 |
| 20.06.2025 | 26,84 | 26,99 | 26,67 | 26,71 | 0,28% | 4,00 |
| 19.06.2025 | 26,72 | 26,83 | 26,50 | 26,63 | -0,99% | 330,00 |
| 18.06.2025 | 27,25 | 27,38 | 26,78 | 26,90 | -1,08% | 205,00 |
| 17.06.2025 | 27,50 | 27,62 | 27,15 | 27,19 | -1,50% | 41,00 |
| 16.06.2025 | 27,54 | 27,93 | 27,51 | 27,61 | 0,45% | 480,00 |
| 13.06.2025 | 27,61 | 27,73 | 27,29 | 27,48 | -1,49% | 608,00 |
| 12.06.2025 | 27,91 | 28,11 | 27,76 | 27,90 | -0,57% | 497,00 |
| 11.06.2025 | 28,24 | 28,57 | 28,01 | 28,06 | -0,81% | 959,00 |
| 10.06.2025 | 28,06 | 28,43 | 27,98 | 28,29 | 1,05% | 205,00 |
| 09.06.2025 | 28,53 | 28,56 | 27,98 | 27,99 | -1,94% | 536,00 |
| 06.06.2025 | 28,47 | 28,67 | 28,42 | 28,55 | 0,53% | 254,00 |
| 05.06.2025 | 27,86 | 28,46 | 27,83 | 28,40 | 1,87% | 568,00 |
| 04.06.2025 | 27,69 | 27,94 | 27,39 | 27,88 | 0,94% | 403,00 |
| 03.06.2025 | 27,46 | 27,66 | 26,96 | 27,62 | 0,35% | 1.578,00 |
| 02.06.2025 | 27,80 | 27,88 | 27,32 | 27,52 | -1,57% | 1.375,00 |
| 30.05.2025 | 28,23 | 28,28 | 27,67 | 27,96 | -0,83% | 2.003,00 |
| 29.05.2025 | 28,45 | 28,52 | 28,11 | 28,20 | 0,20% | 268,00 |
| 28.05.2025 | 27,99 | 28,23 | 27,82 | 28,14 | 0,25% | 891,00 |
| 27.05.2025 | 29,30 | 29,30 | 28,02 | 28,07 | 0,48% | 1.586,00 |
| 26.05.2025 | 28,06 | 28,22 | 27,90 | 27,94 | 0,94% | 531,00 |
| 23.05.2025 | 27,90 | 28,16 | 27,32 | 27,68 | -0,72% | 2.543,00 |
| 22.05.2025 | 28,28 | 28,33 | 27,76 | 27,88 | -1,26% | 806,00 |
| 21.05.2025 | 28,67 | 28,70 | 27,94 | 28,23 | -1,77% | 384,00 |
| 20.05.2025 | 28,72 | 28,83 | 28,52 | 28,74 | -0,23% | 53,00 |
| 19.05.2025 | 28,65 | 28,82 | 28,21 | 28,81 | 0,03% | 270,00 |
| 16.05.2025 | 28,60 | 28,96 | 28,45 | 28,80 | 0,70% | 958,00 |
| 15.05.2025 | 28,22 | 28,65 | 27,96 | 28,60 | 0,99% | 832,00 |
| 14.05.2025 | 28,66 | 28,74 | 28,25 | 28,32 | -1,15% | 439,00 |
| 13.05.2025 | 28,38 | 28,86 | 28,30 | 28,65 | 0,49% | 158,00 |
| 12.05.2025 | 27,70 | 28,57 | 27,62 | 28,51 | 3,86% | 1.347,00 |
| 09.05.2025 | 27,75 | 27,85 | 27,36 | 27,45 | -0,81% | 407,00 |
| 08.05.2025 | 27,54 | 27,98 | 27,36 | 27,67 | 0,80% | 1.312,00 |
| 07.05.2025 | 27,37 | 27,48 | 27,02 | 27,45 | 0,70% | 5.713,00 |
| 06.05.2025 | 27,43 | 27,57 | 27,04 | 27,26 | -0,80% | 784,00 |
| 05.05.2025 | 27,45 | 27,58 | 27,32 | 27,48 | 0,09% | 737,00 |
| 02.05.2025 | 26,58 | 27,56 | 26,49 | 27,46 | 3,25% | 542,00 |
| 30.04.2025 | 26,25 | 26,66 | 26,21 | 26,59 | 1,03% | 2.470,00 |
| 29.04.2025 | 26,52 | 26,65 | 26,16 | 26,32 | -0,79% | 193,00 |
| 28.04.2025 | 26,65 | 26,71 | 26,30 | 26,53 | 0,15% | 891,00 |
| 25.04.2025 | 26,04 | 26,49 | 25,98 | 26,49 | 1,96% | 2.559,00 |
| 24.04.2025 | 26,04 | 26,22 | 25,07 | 25,98 | 0,39% | 8.622,00 |
| 23.04.2025 | 25,50 | 26,55 | 25,49 | 25,88 | 2,50% | 2.037,00 |
| 22.04.2025 | 25,34 | 25,54 | 24,73 | 25,25 | -0,63% | 2.015,00 |
| 17.04.2025 | 25,25 | 25,64 | 24,87 | 25,41 | 1,68% | 2.919,00 |
| 16.04.2025 | 25,04 | 25,35 | 24,86 | 24,99 | -1,77% | 1.920,00 |
| 15.04.2025 | 25,07 | 25,64 | 25,06 | 25,44 | 1,27% | 397,00 |
| 14.04.2025 | 25,20 | 25,37 | 24,86 | 25,12 | 0,08% | 412,00 |
| 11.04.2025 | 25,16 | 25,28 | 23,95 | 25,10 | 0,44% | 1.320,00 |
| 10.04.2025 | 25,52 | 25,99 | 24,15 | 24,99 | -2,80% | 618,00 |
| 09.04.2025 | 24,21 | 25,92 | 23,16 | 25,71 | 5,39% | 2.589,00 |
| 08.04.2025 | 24,49 | 24,92 | 23,97 | 24,40 | 1,86% | 3.773,00 |
| 07.04.2025 | 23,77 | 25,23 | 22,92 | 23,95 | -3,02% | 2.909,00 |
| 04.04.2025 | 26,22 | 26,29 | 24,70 | 24,70 | -5,89% | 2.387,00 |
| 03.04.2025 | 27,04 | 27,24 | 26,07 | 26,24 | -5,46% | 1.937,00 |
| 02.04.2025 | 27,55 | 27,77 | 27,23 | 27,76 | 0,65% | 1.289,00 |
| 01.04.2025 | 27,76 | 27,92 | 27,44 | 27,58 | -0,85% | 165,00 |
| 31.03.2025 | 27,42 | 27,84 | 27,33 | 27,81 | 0,47% | 338,00 |
| 28.03.2025 | 27,47 | 27,82 | 27,42 | 27,68 | 0,24% | 15,00 |
| 27.03.2025 | 27,49 | 27,70 | 27,22 | 27,62 | 0,22% | 441,00 |
| 26.03.2025 | 27,97 | 28,08 | 27,44 | 27,56 | -1,64% | 724,00 |
| 25.03.2025 | 27,98 | 28,11 | 27,53 | 28,02 | -0,02% | 409,00 |
| 24.03.2025 | 28,04 | 28,18 | 27,73 | 28,02 | 0,65% | 592,00 |
| 21.03.2025 | 28,03 | 28,11 | 27,72 | 27,84 | -0,85% | 1.805,00 |
| 20.03.2025 | 28,49 | 28,52 | 27,55 | 28,08 | -1,66% | 981,00 |
| 19.03.2025 | 28,21 | 28,66 | 28,05 | 28,56 | 1,26% | 1.097,00 |
| 18.03.2025 | 28,26 | 28,39 | 27,78 | 28,20 | -0,21% | 14.701,00 |
| 17.03.2025 | 28,31 | 28,50 | 27,99 | 28,26 | -1,94% | 4.209,00 |
| 14.03.2025 | 28,90 | 29,06 | 28,57 | 28,82 | -0,41% | 8.644,00 |
| 13.03.2025 | 29,45 | 29,69 | 28,91 | 28,94 | -1,88% | 347,00 |
| 12.03.2025 | 29,75 | 29,97 | 29,33 | 29,50 | -0,67% | 38.002,00 |
| 11.03.2025 | 30,50 | 30,78 | 29,42 | 29,70 | -2,14% | 31,00 |
| 10.03.2025 | 31,08 | 31,13 | 30,10 | 30,35 | -2,68% | 287,00 |
| 07.03.2025 | 30,11 | 31,20 | 29,97 | 31,18 | 3,33% | 314,00 |
| 06.03.2025 | 30,17 | 30,49 | 29,72 | 30,18 | 0,43% | 62,00 |
| 05.03.2025 | 29,37 | 30,10 | 29,26 | 30,05 | 2,98% | 139,00 |