30,110€
-0,15%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,94 | 30,03 | 29,70 | 29,85 | -1,01% | 1,00 |
| 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 |
| 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 |