28,315€
-0,49%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,32 | 28,46 | 27,97 | 28,29 | -0,60% | 914,00 |
| 19.12.2024 | 29,17 | 29,28 | 28,44 | 28,46 | -2,60% | 538,00 |
| 18.12.2024 | 29,47 | 29,96 | 29,17 | 29,22 | -0,95% | 550,00 |
| 17.12.2024 | 29,68 | 29,82 | 29,41 | 29,50 | -0,81% | 2.559,00 |
| 16.12.2024 | 29,64 | 29,86 | 29,50 | 29,74 | 0,17% | 3.821,00 |
| 13.12.2024 | 29,77 | 29,99 | 29,57 | 29,69 | -0,20% | 898,00 |
| 12.12.2024 | 29,84 | 30,13 | 29,72 | 29,75 | -0,47% | 1.284,00 |
| 11.12.2024 | 29,48 | 30,00 | 29,43 | 29,89 | 1,43% | 297,00 |
| 10.12.2024 | 29,68 | 29,83 | 29,45 | 29,47 | -0,92% | 661,00 |
| 09.12.2024 | 30,02 | 30,27 | 29,71 | 29,74 | -0,92% | 419,00 |
| 06.12.2024 | 29,89 | 30,19 | 29,88 | 30,02 | 0,30% | 52,00 |
| 05.12.2024 | 30,02 | 30,17 | 29,87 | 29,93 | -0,33% | 460,00 |
| 04.12.2024 | 29,70 | 30,11 | 29,61 | 30,03 | 1,35% | 516,00 |
| 03.12.2024 | 29,25 | 29,69 | 29,21 | 29,63 | 1,28% | 2.815,00 |
| 02.12.2024 | 28,86 | 29,51 | 28,72 | 29,25 | 0,88% | 1.594,00 |
| 29.11.2024 | 28,72 | 29,26 | 28,57 | 29,00 | 0,68% | 297,00 |
| 28.11.2024 | 28,62 | 29,03 | 28,53 | 28,80 | 1,05% | 1.102,00 |
| 27.11.2024 | 28,27 | 28,50 | 28,21 | 28,50 | 0,76% | 494,00 |
| 26.11.2024 | 28,56 | 28,66 | 28,16 | 28,29 | -1,41% | 518,00 |
| 25.11.2024 | 29,00 | 29,10 | 28,62 | 28,69 | -0,78% | 101,00 |
| 22.11.2024 | 28,25 | 28,96 | 28,23 | 28,92 | 2,23% | 1.013,00 |
| 21.11.2024 | 28,27 | 28,31 | 27,92 | 28,29 | 0,07% | 1.570,00 |
| 20.11.2024 | 28,23 | 28,62 | 28,09 | 28,27 | 0,71% | 342,00 |
| 19.11.2024 | 28,15 | 28,29 | 27,73 | 28,07 | 0,11% | 897,00 |
| 18.11.2024 | 28,17 | 28,27 | 27,87 | 28,04 | -0,23% | 1.068,00 |
| 15.11.2024 | 28,37 | 28,46 | 27,98 | 28,10 | -1,21% | 187,00 |
| 14.11.2024 | 28,23 | 28,60 | 28,16 | 28,45 | 0,48% | 634,00 |
| 13.11.2024 | 27,99 | 28,36 | 27,82 | 28,31 | 0,59% | 320,00 |
| 12.11.2024 | 29,07 | 29,15 | 28,00 | 28,15 | -3,89% | 677,00 |
| 11.11.2024 | 28,96 | 29,40 | 28,81 | 29,29 | 2,06% | 3.122,00 |
| 08.11.2024 | 29,03 | 29,12 | 28,51 | 28,70 | -2,22% | 1.380,00 |
| 07.11.2024 | 28,68 | 29,38 | 28,58 | 29,35 | 2,52% | 465,00 |
| 06.11.2024 | 29,17 | 29,77 | 28,47 | 28,63 | -1,65% | 7.123,00 |
| 05.11.2024 | 29,25 | 29,26 | 28,77 | 29,11 | -0,21% | 669,00 |
| 04.11.2024 | 28,96 | 29,26 | 28,80 | 29,17 | 1,44% | 2.152,00 |
| 01.11.2024 | 28,92 | 28,99 | 28,55 | 28,75 | -0,69% | 2.123,00 |
| 31.10.2024 | 28,99 | 28,99 | 28,46 | 28,95 | -0,24% | 3.226,00 |
| 30.10.2024 | 29,23 | 29,26 | 28,73 | 29,02 | -0,87% | 6.522,00 |
| 29.10.2024 | 29,61 | 29,76 | 29,20 | 29,28 | -1,05% | 75,00 |
| 28.10.2024 | 29,31 | 29,80 | 29,28 | 29,59 | 1,53% | 672,00 |
| 25.10.2024 | 29,08 | 29,40 | 28,85 | 29,14 | 0,19% | 640,00 |
| 24.10.2024 | 29,10 | 29,51 | 29,01 | 29,09 | 0,10% | 371,00 |
| 23.10.2024 | 29,60 | 30,12 | 28,61 | 29,06 | -1,82% | 765,00 |
| 22.10.2024 | 29,61 | 29,63 | 29,14 | 29,60 | -0,13% | 178,00 |
| 21.10.2024 | 29,67 | 29,91 | 29,48 | 29,64 | -0,37% | 42,00 |
| 18.10.2024 | 29,84 | 30,00 | 29,58 | 29,75 | -0,27% | 181,00 |
| 17.10.2024 | 29,67 | 30,01 | 29,59 | 29,83 | 0,37% | 19,00 |
| 16.10.2024 | 29,69 | 29,80 | 29,57 | 29,72 | 0,03% | 831,00 |
| 15.10.2024 | 29,75 | 30,19 | 29,62 | 29,71 | -0,24% | 428,00 |
| 14.10.2024 | 29,50 | 29,82 | 29,44 | 29,78 | 0,92% | 297,00 |
| 11.10.2024 | 29,40 | 29,58 | 29,17 | 29,51 | 0,24% | 324,00 |
| 10.10.2024 | 29,37 | 29,54 | 29,04 | 29,44 | -0,91% | 26,00 |
| 09.10.2024 | 29,56 | 29,74 | 29,37 | 29,71 | 0,30% | 276,00 |
| 08.10.2024 | 29,24 | 29,63 | 29,16 | 29,62 | 0,58% | 317,00 |
| 07.10.2024 | 29,57 | 29,70 | 29,32 | 29,45 | -0,71% | 2.514,00 |
| 04.10.2024 | 29,86 | 29,87 | 29,48 | 29,66 | -0,57% | 93,00 |
| 03.10.2024 | 30,01 | 30,11 | 29,66 | 29,83 | -1,11% | 1.106,00 |
| 02.10.2024 | 30,06 | 30,23 | 29,89 | 30,16 | 0,42% | 1.435,00 |
| 01.10.2024 | 30,28 | 30,60 | 29,86 | 30,04 | -0,79% | 58,00 |
| 30.09.2024 | 30,31 | 30,47 | 30,06 | 30,28 | 0,26% | 663,00 |
| 27.09.2024 | 30,40 | 30,47 | 30,13 | 30,20 | -0,80% | 17,00 |
| 26.09.2024 | 30,61 | 30,85 | 30,41 | 30,44 | 0,51% | 606,00 |
| 25.09.2024 | 29,96 | 30,50 | 29,92 | 30,29 | 0,58% | 1.081,00 |
| 24.09.2024 | 30,25 | 30,41 | 29,90 | 30,11 | -0,10% | 455,00 |
| 23.09.2024 | 29,80 | 30,18 | 29,54 | 30,14 | 1,50% | 269,00 |
| 20.09.2024 | 29,71 | 30,10 | 29,52 | 29,70 | -0,40% | - |
| 19.09.2024 | 29,53 | 29,95 | 29,47 | 29,82 | 1,67% | 1.432,00 |
| 18.09.2024 | 29,48 | 29,63 | 29,19 | 29,33 | -0,48% | 152,00 |
| 17.09.2024 | 29,16 | 29,63 | 29,13 | 29,47 | 1,03% | 2,00 |
| 16.09.2024 | 29,02 | 29,17 | 28,88 | 29,17 | 0,52% | 281,00 |
| 13.09.2024 | 28,59 | 29,03 | 28,53 | 29,02 | 1,43% | 110,00 |
| 12.09.2024 | 28,35 | 28,66 | 28,28 | 28,61 | 1,10% | 1.127,00 |
| 11.09.2024 | 28,05 | 28,33 | 27,76 | 28,30 | 0,60% | 30,00 |
| 10.09.2024 | 28,20 | 28,48 | 27,87 | 28,13 | -0,64% | 3.147,00 |
| 09.09.2024 | 28,10 | 28,39 | 28,02 | 28,31 | 1,11% | 1.042,00 |
| 06.09.2024 | 28,35 | 28,66 | 27,94 | 28,00 | -1,34% | 731,00 |
| 05.09.2024 | 28,80 | 28,81 | 28,26 | 28,38 | -1,49% | 1.371,00 |
| 04.09.2024 | 28,86 | 29,27 | 28,72 | 28,81 | -0,86% | 165,00 |
| 03.09.2024 | 29,29 | 29,81 | 29,00 | 29,06 | -0,89% | 503,00 |
| 02.09.2024 | 29,22 | 29,33 | 28,85 | 29,32 | 0,31% | 658,00 |
| 30.08.2024 | 28,97 | 29,26 | 28,95 | 29,23 | 1,07% | 25,00 |
| 29.08.2024 | 28,52 | 29,03 | 28,50 | 28,92 | 1,33% | 867,00 |
| 28.08.2024 | 28,23 | 28,66 | 28,21 | 28,54 | 1,26% | 438,00 |
| 27.08.2024 | 28,23 | 28,30 | 28,13 | 28,18 | 0,02% | 197,00 |
| 26.08.2024 | 28,11 | 28,29 | 28,02 | 28,18 | 0,09% | 907,00 |
| 23.08.2024 | 27,71 | 28,25 | 27,67 | 28,15 | 1,99% | 188,00 |
| 22.08.2024 | 27,43 | 27,87 | 27,40 | 27,60 | 0,51% | 375,00 |
| 21.08.2024 | 27,44 | 27,59 | 27,29 | 27,46 | 0,31% | 511,00 |
| 20.08.2024 | 27,42 | 27,60 | 27,32 | 27,38 | -0,11% | 740,00 |
| 19.08.2024 | 26,95 | 27,43 | 26,91 | 27,41 | 1,65% | 15,00 |
| 16.08.2024 | 27,11 | 27,20 | 26,90 | 26,96 | -0,28% | 184,00 |
| 15.08.2024 | 27,11 | 27,21 | 26,76 | 27,04 | -0,06% | 467,00 |
| 14.08.2024 | 26,80 | 27,23 | 26,78 | 27,05 | 0,95% | 197,00 |
| 13.08.2024 | 26,69 | 26,90 | 26,48 | 26,80 | 0,81% | 57,00 |
| 12.08.2024 | 26,75 | 26,79 | 26,49 | 26,58 | -0,49% | 946,00 |
| 09.08.2024 | 26,45 | 26,73 | 26,32 | 26,71 | 0,87% | 560,00 |
| 08.08.2024 | 26,14 | 26,54 | 26,01 | 26,48 | 1,73% | 321,00 |
| 07.08.2024 | 26,04 | 26,63 | 25,88 | 26,03 | 0,81% | 527,00 |
| 06.08.2024 | 26,09 | 26,19 | 25,31 | 25,82 | -0,08% | 5.435,00 |
| 05.08.2024 | 25,51 | 26,05 | 25,09 | 25,84 | -1,60% | 506,00 |