30,745€
0,51%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,62 | 31,21 | 30,57 | 30,77 | 0,59% | 1.493,00 |
| 28.05.2026 | 31,14 | 31,19 | 30,48 | 30,59 | -2,30% | 389,00 |
| 27.05.2026 | 30,69 | 31,59 | 30,61 | 31,31 | 1,23% | 1.282,00 |
| 26.05.2026 | 31,46 | 31,52 | 30,89 | 30,93 | -2,04% | 541,00 |
| 25.05.2026 | 31,92 | 31,95 | 31,46 | 31,58 | 0,22% | 1.201,00 |
| 22.05.2026 | 31,03 | 31,63 | 30,96 | 31,51 | 1,61% | 1.502,00 |
| 21.05.2026 | 31,00 | 31,23 | 30,75 | 31,01 | -0,27% | 1.950,00 |
| 20.05.2026 | 30,43 | 31,29 | 30,39 | 31,09 | 1,78% | 1.071,00 |
| 19.05.2026 | 30,70 | 30,95 | 30,53 | 30,55 | -0,42% | 7.330,00 |
| 18.05.2026 | 30,35 | 30,84 | 30,14 | 30,68 | 0,20% | 1.802,00 |
| 15.05.2026 | 30,99 | 31,28 | 30,55 | 30,62 | -2,34% | 4.733,00 |
| 14.05.2026 | 31,05 | 31,36 | 30,98 | 31,35 | 0,69% | 200,00 |
| 13.05.2026 | 31,56 | 31,77 | 30,95 | 31,14 | -1,00% | 606,00 |
| 12.05.2026 | 31,63 | 31,86 | 31,06 | 31,45 | -0,94% | 3.448,00 |
| 11.05.2026 | 32,73 | 32,75 | 31,66 | 31,75 | -3,32% | 703,00 |
| 08.05.2026 | 32,88 | 33,10 | 32,66 | 32,84 | -0,06% | 694,00 |
| 07.05.2026 | 33,50 | 34,00 | 32,85 | 32,86 | -1,87% | 4.206,00 |
| 06.05.2026 | 32,66 | 33,55 | 32,61 | 33,49 | 3,48% | 419,00 |
| 05.05.2026 | 32,09 | 32,51 | 31,95 | 32,36 | 0,56% | 888,00 |
| 04.05.2026 | 33,04 | 33,28 | 32,03 | 32,18 | -2,91% | 687,00 |
| 30.04.2026 | 32,08 | 33,16 | 31,99 | 33,15 | 2,60% | 1.420,00 |
| 29.04.2026 | 33,01 | 33,04 | 31,92 | 32,31 | -2,61% | 3.215,00 |
| 28.04.2026 | 34,41 | 34,41 | 32,72 | 33,17 | -3,13% | 1.496,00 |
| 27.04.2026 | 34,22 | 34,38 | 33,85 | 34,24 | -0,10% | 1.190,00 |
| 24.04.2026 | 34,12 | 34,56 | 33,72 | 34,28 | 0,65% | 2.451,00 |
| 23.04.2026 | 34,14 | 34,49 | 33,66 | 34,06 | -0,80% | 1.200,00 |
| 22.04.2026 | 34,62 | 34,92 | 34,20 | 34,33 | 0,04% | 1.818,00 |
| 21.04.2026 | 34,83 | 35,15 | 34,25 | 34,32 | -1,27% | 208,00 |
| 20.04.2026 | 34,81 | 34,89 | 34,58 | 34,76 | -1,18% | 1.319,00 |
| 17.04.2026 | 34,13 | 35,42 | 33,91 | 35,17 | 3,32% | 534,00 |
| 16.04.2026 | 33,83 | 34,25 | 33,79 | 34,04 | 1,05% | 893,00 |
| 15.04.2026 | 33,90 | 34,10 | 33,55 | 33,69 | -1,03% | 166,00 |
| 14.04.2026 | 33,78 | 34,14 | 33,76 | 34,04 | 0,65% | 944,00 |
| 13.04.2026 | 33,22 | 33,83 | 33,08 | 33,82 | 0,55% | 1.751,00 |
| 10.04.2026 | 33,51 | 34,15 | 33,37 | 33,63 | 0,40% | 1.351,00 |
| 09.04.2026 | 33,48 | 33,63 | 33,19 | 33,50 | 0,13% | 4.322,00 |
| 08.04.2026 | 32,95 | 33,82 | 32,83 | 33,45 | 6,02% | 1.355,00 |
| 07.04.2026 | 31,94 | 32,16 | 31,23 | 31,55 | -1,31% | 1.140,00 |
| 02.04.2026 | 31,30 | 32,02 | 31,03 | 31,97 | -0,51% | 2.034,00 |
| 01.04.2026 | 31,28 | 32,21 | 31,26 | 32,14 | 3,10% | 2.971,00 |
| 31.03.2026 | 30,65 | 31,19 | 30,41 | 31,17 | 2,84% | 715,00 |
| 30.03.2026 | 30,06 | 30,65 | 30,04 | 30,31 | 0,88% | 1.244,00 |
| 27.03.2026 | 30,69 | 30,71 | 30,04 | 30,05 | -1,88% | 557,00 |
| 26.03.2026 | 30,98 | 31,02 | 30,42 | 30,62 | -1,67% | 47,00 |
| 25.03.2026 | 30,94 | 31,32 | 30,84 | 31,14 | 0,87% | 850,00 |
| 24.03.2026 | 30,00 | 31,05 | 29,87 | 30,87 | 2,12% | 1.244,00 |
| 23.03.2026 | 28,81 | 31,12 | 28,52 | 30,23 | 2,01% | 5.817,00 |
| 20.03.2026 | 30,03 | 30,50 | 29,48 | 29,64 | -1,56% | 980,00 |
| 19.03.2026 | 31,34 | 31,43 | 29,73 | 30,11 | -3,96% | 2.666,00 |
| 18.03.2026 | 32,48 | 32,61 | 31,26 | 31,35 | -2,56% | 1.340,00 |
| 17.03.2026 | 31,93 | 32,58 | 31,89 | 32,17 | 0,12% | 512,00 |
| 16.03.2026 | 32,02 | 32,29 | 31,55 | 32,13 | 1,42% | 2.050,00 |
| 13.03.2026 | 32,52 | 32,52 | 31,65 | 31,68 | -2,58% | 3.055,00 |
| 12.03.2026 | 32,71 | 32,99 | 32,19 | 32,52 | -1,57% | 1.102,00 |
| 11.03.2026 | 33,12 | 33,31 | 32,80 | 33,04 | -0,05% | 709,00 |
| 10.03.2026 | 33,11 | 33,75 | 32,97 | 33,06 | -0,48% | 1.721,00 |
| 09.03.2026 | 33,31 | 33,54 | 32,28 | 33,22 | -1,83% | 3.803,00 |
| 06.03.2026 | 34,41 | 34,52 | 33,33 | 33,84 | -1,21% | 1.286,00 |
| 05.03.2026 | 35,01 | 35,08 | 33,95 | 34,25 | -2,63% | 2.004,00 |
| 04.03.2026 | 35,06 | 35,60 | 34,96 | 35,18 | -0,61% | 2.007,00 |
| 03.03.2026 | 35,34 | 35,84 | 34,69 | 35,39 | -0,78% | 7.688,00 |
| 02.03.2026 | 37,50 | 37,50 | 35,37 | 35,67 | -1,18% | 8.119,00 |
| 27.02.2026 | 35,95 | 36,30 | 35,82 | 36,10 | 0,28% | 4.132,00 |
| 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 |