25,120€
0,52%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,16 | 25,28 | 23,95 | 25,11 | 0,48% | 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 |
| 04.03.2025 | 29,62 | 29,64 | 28,68 | 29,18 | -1,42% | 128,00 |
| 03.03.2025 | 29,71 | 29,95 | 29,38 | 29,60 | 0,14% | 54,00 |
| 28.02.2025 | 29,31 | 29,80 | 29,25 | 29,56 | 0,27% | 962,00 |
| 27.02.2025 | 29,94 | 29,97 | 29,44 | 29,48 | -1,21% | 123,00 |
| 26.02.2025 | 29,94 | 30,35 | 29,77 | 29,84 | 0,18% | 824,00 |
| 25.02.2025 | 29,45 | 29,89 | 29,26 | 29,78 | 1,28% | 39,00 |
| 24.02.2025 | 29,64 | 29,75 | 29,06 | 29,41 | 0,03% | 1.787,00 |
| 21.02.2025 | 29,51 | 30,05 | 29,33 | 29,40 | -0,27% | 713,00 |
| 20.02.2025 | 28,98 | 29,52 | 28,96 | 29,48 | 1,92% | 500,00 |
| 19.02.2025 | 29,76 | 29,82 | 28,81 | 28,92 | -2,89% | 1.214,00 |
| 18.02.2025 | 29,66 | 29,89 | 29,44 | 29,78 | 0,29% | 563,00 |
| 17.02.2025 | 29,43 | 29,70 | 29,35 | 29,70 | 1,16% | 600,00 |
| 14.02.2025 | 29,32 | 29,58 | 29,21 | 29,36 | 0,27% | 122,00 |
| 13.02.2025 | 29,27 | 29,50 | 29,04 | 29,28 | 0,24% | 89,00 |
| 12.02.2025 | 29,61 | 29,62 | 28,80 | 29,21 | -1,35% | 329,00 |
| 11.02.2025 | 29,06 | 29,63 | 29,00 | 29,61 | 1,75% | 555,00 |
| 10.02.2025 | 28,92 | 29,10 | 28,77 | 29,10 | 0,97% | 433,00 |
| 07.02.2025 | 29,45 | 29,61 | 28,76 | 28,82 | -1,84% | 929,00 |
| 06.02.2025 | 29,21 | 29,53 | 28,44 | 29,36 | 0,58% | 774,00 |
| 05.02.2025 | 29,16 | 29,72 | 28,31 | 29,19 | -0,27% | 200,00 |
| 04.02.2025 | 29,00 | 29,37 | 28,75 | 29,27 | 1,21% | 203,00 |
| 03.02.2025 | 28,85 | 29,09 | 28,44 | 28,92 | -2,05% | 51,00 |
| 31.01.2025 | 29,64 | 29,93 | 29,45 | 29,52 | -0,42% | 117,00 |
| 30.01.2025 | 29,48 | 29,81 | 29,44 | 29,65 | 0,92% | 7,00 |
| 29.01.2025 | 29,54 | 29,59 | 29,18 | 29,38 | 0,26% | 903,00 |
| 28.01.2025 | 29,29 | 29,64 | 29,11 | 29,30 | -0,31% | 648,00 |
| 27.01.2025 | 29,11 | 29,42 | 28,90 | 29,39 | -0,12% | 26,00 |
| 24.01.2025 | 29,47 | 29,74 | 29,39 | 29,43 | -0,07% | 137,00 |
| 23.01.2025 | 29,33 | 29,45 | 29,10 | 29,45 | 0,55% | 66,00 |
| 22.01.2025 | 29,43 | 29,88 | 29,15 | 29,29 | -0,54% | 318,00 |
| 21.01.2025 | 29,21 | 29,48 | 29,07 | 29,45 | 0,48% | 306,00 |
| 20.01.2025 | 29,08 | 29,38 | 29,00 | 29,31 | 0,83% | 293,00 |
| 17.01.2025 | 28,68 | 29,21 | 28,67 | 29,07 | 1,52% | 306,00 |
| 16.01.2025 | 28,40 | 28,71 | 28,33 | 28,63 | 1,36% | 211,00 |
| 15.01.2025 | 27,37 | 28,46 | 27,37 | 28,25 | 3,18% | 969,00 |
| 14.01.2025 | 27,42 | 27,78 | 27,26 | 27,38 | -1,05% | 1.168,00 |
| 13.01.2025 | 27,76 | 27,80 | 27,32 | 27,67 | -0,82% | 6.980,00 |
| 10.01.2025 | 28,20 | 28,37 | 27,69 | 27,90 | -1,27% | 819,00 |
| 09.01.2025 | 28,03 | 28,38 | 27,93 | 28,26 | 0,55% | 584,00 |
| 08.01.2025 | 28,17 | 29,30 | 27,74 | 28,10 | -0,11% | 1.795,00 |
| 07.01.2025 | 28,94 | 29,10 | 27,89 | 28,13 | -2,87% | 1.774,00 |
| 06.01.2025 | 28,67 | 29,88 | 28,63 | 28,96 | 1,31% | 3.940,00 |
| 03.01.2025 | 28,58 | 28,69 | 28,46 | 28,59 | 0,21% | 911,00 |
| 02.01.2025 | 28,58 | 28,72 | 28,44 | 28,53 | 0,56% | 1.142,00 |
| 30.12.2024 | 28,48 | 28,54 | 28,36 | 28,37 | -0,63% | 2.101,00 |
| 27.12.2024 | 28,51 | 28,64 | 28,30 | 28,55 | -0,10% | 918,00 |
| 23.12.2024 | 28,33 | 28,58 | 28,08 | 28,58 | 1,03% | 401,00 |
| 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 |