36,085€
0,25%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,95 | 36,01 | 35,95 | 35,98 | -0,04% | 31,00 |
| 26.02.2026 | 35,77 | 36,12 | 35,53 | 36,00 | 0,83% | 8.736,00 |
| 25.02.2026 | 36,28 | 36,43 | 35,49 | 35,70 | -1,63% | 1.999,00 |
| 24.02.2026 | 35,73 | 36,39 | 35,60 | 36,29 | 1,68% | 524,00 |
| 23.02.2026 | 35,65 | 36,04 | 35,55 | 35,69 | -0,57% | 841,00 |
| 20.02.2026 | 35,51 | 36,17 | 35,31 | 35,90 | 1,30% | 1.379,00 |
| 19.02.2026 | 35,47 | 35,50 | 34,99 | 35,44 | -0,07% | 1.167,00 |
| 18.02.2026 | 35,48 | 35,61 | 35,21 | 35,46 | 0,10% | 469,00 |
| 17.02.2026 | 35,73 | 35,75 | 35,18 | 35,43 | -1,23% | 1.265,00 |
| 16.02.2026 | 35,86 | 36,01 | 35,71 | 35,87 | 0,01% | 998,00 |
| 13.02.2026 | 36,12 | 36,21 | 35,68 | 35,86 | -1,05% | 1.072,00 |
| 12.02.2026 | 36,28 | 36,82 | 36,07 | 36,24 | -1,20% | 601,00 |
| 11.02.2026 | 36,76 | 37,06 | 36,55 | 36,68 | 0,25% | 3.880,00 |
| 10.02.2026 | 36,73 | 36,98 | 36,52 | 36,59 | -0,49% | 7.629,00 |
| 09.02.2026 | 37,45 | 37,52 | 36,52 | 36,77 | -0,74% | 2.682,00 |
| 06.02.2026 | 36,05 | 37,23 | 35,95 | 37,05 | 2,82% | 1.520,00 |
| 05.02.2026 | 35,85 | 37,19 | 35,74 | 36,03 | 0,71% | 4.312,00 |
| 04.02.2026 | 35,13 | 36,29 | 35,11 | 35,78 | 2,00% | 3.001,00 |
| 03.02.2026 | 34,62 | 35,20 | 34,32 | 35,08 | 1,64% | 2.376,00 |
| 02.02.2026 | 33,79 | 34,58 | 33,75 | 34,51 | 1,26% | 1.058,00 |
| 30.01.2026 | 33,95 | 34,57 | 33,90 | 34,08 | 0,10% | 291,00 |
| 29.01.2026 | 33,90 | 34,43 | 33,86 | 34,05 | 0,70% | 1.574,00 |
| 28.01.2026 | 34,58 | 34,59 | 33,69 | 33,81 | -1,39% | 1.905,00 |
| 27.01.2026 | 34,14 | 34,47 | 34,08 | 34,29 | 0,79% | 414,00 |
| 26.01.2026 | 34,54 | 34,54 | 33,87 | 34,02 | -1,70% | 2.729,00 |
| 23.01.2026 | 34,46 | 34,64 | 34,28 | 34,61 | 0,30% | 683,00 |
| 22.01.2026 | 34,64 | 34,92 | 34,46 | 34,50 | -0,04% | 846,00 |
| 21.01.2026 | 33,81 | 34,67 | 33,68 | 34,52 | 2,28% | 668,00 |
| 20.01.2026 | 34,22 | 34,24 | 33,50 | 33,75 | -1,70% | 1.184,00 |
| 19.01.2026 | 34,75 | 34,90 | 33,97 | 34,33 | -2,18% | 2.875,00 |
| 16.01.2026 | 35,12 | 35,16 | 34,64 | 35,10 | 2,04% | 2.620,00 |
| 15.01.2026 | 33,71 | 34,50 | 33,51 | 34,40 | 2,75% | 238,00 |
| 14.01.2026 | 33,67 | 33,79 | 33,44 | 33,48 | -0,45% | 6,00 |
| 13.01.2026 | 34,20 | 34,22 | 33,62 | 33,63 | -1,61% | 780,00 |
| 12.01.2026 | 34,15 | 34,29 | 33,78 | 34,18 | 0,00% | 1.594,00 |
| 09.01.2026 | 33,46 | 34,20 | 33,37 | 34,18 | 2,20% | 761,00 |
| 08.01.2026 | 33,53 | 33,73 | 33,10 | 33,44 | -0,51% | 1.508,00 |
| 07.01.2026 | 33,38 | 33,71 | 32,50 | 33,61 | 2,80% | 3.561,00 |
| 06.01.2026 | 32,77 | 32,77 | 32,29 | 32,70 | 0,11% | 1.427,00 |
| 05.01.2026 | 32,83 | 33,00 | 32,31 | 32,66 | -0,12% | 9.289,00 |
| 02.01.2026 | 33,14 | 33,14 | 32,61 | 32,70 | -1,43% | 837,00 |
| 30.12.2025 | 33,13 | 33,18 | 32,98 | 33,18 | 0,32% | 290,00 |
| 29.12.2025 | 32,89 | 33,12 | 32,85 | 33,07 | 0,67% | 1.107,00 |
| 23.12.2025 | 32,80 | 32,97 | 32,72 | 32,85 | 0,15% | 456,00 |
| 22.12.2025 | 32,57 | 32,88 | 32,56 | 32,80 | 0,35% | 9.833,00 |
| 19.12.2025 | 32,53 | 32,82 | 32,52 | 32,69 | 0,46% | 467,00 |
| 18.12.2025 | 32,15 | 32,61 | 32,00 | 32,54 | 1,43% | 2,00 |
| 17.12.2025 | 32,85 | 32,91 | 32,01 | 32,08 | -2,40% | 2.525,00 |
| 16.12.2025 | 32,75 | 32,87 | 32,54 | 32,87 | 0,03% | 3.407,00 |
| 15.12.2025 | 32,96 | 33,03 | 32,81 | 32,86 | 0,14% | 987,00 |
| 12.12.2025 | 33,19 | 33,22 | 32,73 | 32,81 | -1,09% | 559,00 |
| 11.12.2025 | 32,57 | 33,17 | 32,32 | 33,17 | 1,13% | 503,00 |
| 10.12.2025 | 32,39 | 32,81 | 32,11 | 32,80 | 1,28% | 365,00 |
| 09.12.2025 | 32,75 | 32,78 | 32,37 | 32,39 | -0,93% | 1.744,00 |
| 08.12.2025 | 33,25 | 33,25 | 32,53 | 32,69 | -0,67% | 1.384,00 |
| 05.12.2025 | 32,79 | 33,09 | 32,37 | 32,91 | 0,63% | 850,00 |
| 04.12.2025 | 32,77 | 32,89 | 32,41 | 32,71 | 0,03% | 1.290,00 |
| 03.12.2025 | 32,21 | 32,71 | 32,15 | 32,70 | 1,62% | 1.208,00 |
| 02.12.2025 | 32,67 | 32,71 | 32,11 | 32,18 | -1,48% | 2.396,00 |
| 01.12.2025 | 32,92 | 33,00 | 32,20 | 32,66 | -1,24% | 3.157,00 |
| 28.11.2025 | 32,82 | 33,43 | 32,52 | 33,07 | 0,82% | 2.663,00 |
| 27.11.2025 | 32,36 | 32,81 | 32,36 | 32,80 | 1,11% | 1.100,00 |
| 26.11.2025 | 32,35 | 32,52 | 32,19 | 32,44 | 0,65% | 260,00 |
| 25.11.2025 | 31,95 | 32,28 | 31,80 | 32,23 | 0,81% | 1.914,00 |
| 24.11.2025 | 31,77 | 32,10 | 31,56 | 31,97 | 1,03% | 1.124,00 |
| 21.11.2025 | 31,21 | 31,67 | 30,93 | 31,65 | 1,79% | 238,00 |
| 20.11.2025 | 31,63 | 31,86 | 31,08 | 31,09 | -1,07% | 1.837,00 |
| 19.11.2025 | 31,26 | 31,62 | 31,06 | 31,43 | 0,30% | 412,00 |
| 18.11.2025 | 31,75 | 31,82 | 31,09 | 31,33 | -1,91% | 1.242,00 |
| 17.11.2025 | 32,80 | 32,98 | 31,88 | 31,94 | -1,92% | 1.221,00 |
| 14.11.2025 | 32,54 | 32,70 | 31,87 | 32,57 | 0,15% | 842,00 |
| 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 |