31,595€
1,14%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 31,13 | 31,62 | 31,06 | 31,62 | 1,22% | 4,00 |
| 14.10.2026 | 31,38 | 31,69 | 31,20 | 31,24 | -0,37% | 756,00 |
| 13.10.2026 | 30,94 | 31,52 | 30,91 | 31,36 | 1,41% | 618,00 |
| 12.10.2026 | 31,32 | 31,42 | 30,91 | 30,92 | -0,90% | 1.209,00 |
| 09.10.2026 | 30,57 | 31,51 | 30,51 | 31,20 | 2,43% | 2.299,00 |
| 08.10.2026 | 30,25 | 30,60 | 29,95 | 30,46 | 0,23% | 824,00 |
| 07.10.2026 | 31,22 | 31,36 | 30,30 | 30,39 | -3,05% | 1.023,00 |
| 06.10.2026 | 31,41 | 31,92 | 31,35 | 31,35 | -0,30% | 431,00 |
| 05.10.2026 | 31,33 | 31,55 | 31,19 | 31,44 | -0,03% | 794,00 |
| 02.10.2026 | 31,04 | 31,69 | 31,00 | 31,45 | 1,45% | 481,00 |
| 01.10.2026 | 31,29 | 31,32 | 30,85 | 31,00 | -0,75% | 463,00 |
| 30.09.2026 | 31,47 | 31,71 | 31,20 | 31,24 | -0,32% | 244,00 |
| 29.09.2026 | 31,65 | 31,90 | 31,22 | 31,34 | -1,29% | 146,00 |
| 28.09.2026 | 31,48 | 31,97 | 31,41 | 31,75 | 0,51% | 781,00 |
| 25.09.2026 | 31,37 | 31,75 | 31,31 | 31,59 | 0,77% | 1.692,00 |
| 24.09.2026 | 31,44 | 31,75 | 31,15 | 31,35 | -0,68% | 402,00 |
| 23.09.2026 | 31,97 | 32,08 | 31,42 | 31,56 | -1,44% | 726,00 |
| 22.09.2026 | 31,51 | 32,08 | 31,42 | 32,02 | 1,47% | 108,00 |
| 21.09.2026 | 30,98 | 31,57 | 30,96 | 31,56 | 2,67% | 285,00 |
| 18.09.2026 | 30,65 | 31,26 | 30,60 | 30,74 | 0,38% | 142,00 |
| 17.09.2026 | 30,56 | 30,96 | 30,45 | 30,62 | 0,64% | 121,00 |
| 16.09.2026 | 30,54 | 30,79 | 30,28 | 30,43 | -0,41% | 3.199,00 |
| 15.09.2026 | 30,36 | 30,57 | 29,76 | 30,55 | 0,28% | 1.168,00 |
| 14.09.2026 | 30,22 | 30,51 | 30,04 | 30,47 | 0,49% | 1.474,00 |
| 11.09.2026 | 30,45 | 30,49 | 30,06 | 30,32 | 0,03% | 550,00 |
| 10.09.2026 | 30,69 | 30,89 | 30,26 | 30,31 | -0,96% | 42,00 |
| 09.09.2026 | 31,65 | 31,69 | 30,47 | 30,60 | -3,44% | 623,00 |
| 08.09.2026 | 31,39 | 31,83 | 31,28 | 31,69 | 0,76% | 102,00 |
| 07.09.2026 | 31,64 | 31,74 | 31,44 | 31,45 | -0,73% | 250,00 |
| 04.09.2026 | 31,62 | 31,82 | 31,51 | 31,68 | 0,25% | 173,00 |
| 03.09.2026 | 31,44 | 31,84 | 31,33 | 31,60 | 0,60% | 1.349,00 |
| 02.09.2026 | 31,51 | 31,56 | 30,90 | 31,41 | -0,35% | 486,00 |
| 01.09.2026 | 32,11 | 32,12 | 31,52 | 31,52 | -1,38% | 140,00 |
| 31.08.2026 | 32,04 | 32,43 | 31,95 | 31,96 | -0,28% | 138,00 |
| 28.08.2026 | 32,26 | 32,53 | 31,98 | 32,05 | -0,43% | 326,00 |
| 27.08.2026 | 32,25 | 32,28 | 31,75 | 32,19 | 0,53% | 573,00 |
| 26.08.2026 | 31,98 | 32,31 | 31,90 | 32,02 | 0,31% | 593,00 |
| 25.08.2026 | 31,80 | 32,03 | 31,58 | 31,92 | 0,76% | 101,00 |
| 24.08.2026 | 32,05 | 32,11 | 31,62 | 31,68 | -1,19% | 182,00 |
| 21.08.2026 | 31,88 | 32,18 | 31,80 | 32,06 | 0,91% | 155,00 |
| 20.08.2026 | 31,59 | 31,92 | 31,54 | 31,77 | 0,54% | 299,00 |
| 19.08.2026 | 31,36 | 31,77 | 31,26 | 31,60 | 0,48% | 1.000,00 |
| 18.08.2026 | 31,83 | 31,86 | 31,23 | 31,45 | -1,50% | 1.487,00 |
| 17.08.2026 | 32,51 | 32,55 | 31,90 | 31,93 | -1,54% | 973,00 |
| 14.08.2026 | 32,76 | 32,79 | 32,23 | 32,43 | -0,98% | 245,00 |
| 13.08.2026 | 32,79 | 32,89 | 32,64 | 32,75 | 0,03% | 3.738,00 |
| 12.08.2026 | 32,98 | 33,06 | 32,61 | 32,74 | -0,49% | 1.254,00 |
| 11.08.2026 | 33,12 | 33,16 | 32,78 | 32,90 | -0,65% | 1.004,00 |
| 10.08.2026 | 33,44 | 33,49 | 32,90 | 33,12 | -0,81% | 1.464,00 |
| 07.08.2026 | 33,44 | 33,65 | 33,35 | 33,39 | -0,12% | 134,00 |
| 06.08.2026 | 33,50 | 33,93 | 33,41 | 33,43 | -0,07% | 229,00 |
| 05.08.2026 | 33,31 | 33,52 | 33,08 | 33,45 | 0,65% | 368,00 |
| 04.08.2026 | 32,88 | 33,25 | 32,64 | 33,24 | 1,33% | 424,00 |
| 03.08.2026 | 32,46 | 32,96 | 32,40 | 32,80 | 1,77% | 591,00 |
| 31.07.2026 | 32,18 | 32,51 | 32,08 | 32,23 | 0,59% | 790,00 |
| 30.07.2026 | 31,81 | 32,31 | 31,69 | 32,04 | 0,98% | 3.340,00 |
| 29.07.2026 | 32,04 | 32,28 | 31,73 | 31,73 | -1,28% | 47,00 |
| 28.07.2026 | 31,52 | 32,31 | 31,47 | 32,14 | 1,81% | 6.036,00 |
| 27.07.2026 | 31,79 | 32,01 | 31,45 | 31,57 | 0,41% | 975,00 |
| 24.07.2026 | 30,96 | 31,59 | 30,88 | 31,44 | 1,52% | 532,00 |
| 23.07.2026 | 31,00 | 31,11 | 30,46 | 30,97 | -0,45% | 901,00 |
| 22.07.2026 | 30,80 | 31,27 | 30,42 | 31,11 | 0,99% | 440,00 |
| 21.07.2026 | 31,00 | 31,00 | 30,21 | 30,81 | 0,11% | 281,00 |
| 20.07.2026 | 31,55 | 31,59 | 30,71 | 30,77 | -2,47% | 432,00 |
| 17.07.2026 | 29,83 | 31,74 | 29,82 | 31,55 | 4,92% | 1.211,00 |
| 16.07.2026 | 30,01 | 30,32 | 29,61 | 30,07 | 0,45% | 341,00 |
| 15.07.2026 | 29,87 | 30,12 | 29,49 | 29,94 | 0,67% | 3.396,00 |
| 14.07.2026 | 29,88 | 30,09 | 29,40 | 29,74 | -0,45% | 325,00 |
| 13.07.2026 | 30,17 | 30,29 | 29,83 | 29,87 | -1,95% | 1.137,00 |
| 10.07.2026 | 30,07 | 30,50 | 30,02 | 30,47 | 1,15% | 71,00 |
| 09.07.2026 | 30,17 | 30,41 | 29,96 | 30,12 | 0,15% | 880,00 |
| 08.07.2026 | 30,75 | 30,76 | 29,67 | 30,08 | -2,76% | 346,00 |
| 07.07.2026 | 30,86 | 31,18 | 30,71 | 30,93 | -0,11% | 2.234,00 |
| 06.07.2026 | 31,04 | 31,33 | 30,79 | 30,97 | -0,29% | 2.027,00 |
| 03.07.2026 | 31,31 | 31,44 | 30,97 | 31,06 | -0,13% | 375,00 |
| 02.07.2026 | 30,94 | 31,28 | 30,83 | 31,10 | 0,37% | 289,00 |
| 01.07.2026 | 30,96 | 31,07 | 30,53 | 30,98 | 0,06% | 1.948,00 |
| 30.06.2026 | 30,80 | 31,06 | 30,64 | 30,96 | 0,73% | 1.136,00 |
| 29.06.2026 | 30,89 | 30,94 | 30,40 | 30,74 | 0,10% | 721,00 |
| 26.06.2026 | 30,63 | 31,01 | 30,36 | 30,71 | -0,47% | 665,00 |
| 25.06.2026 | 30,85 | 30,96 | 30,49 | 30,85 | 0,44% | 645,00 |
| 24.06.2026 | 29,83 | 30,85 | 29,72 | 30,72 | 3,28% | 373,00 |
| 23.06.2026 | 30,34 | 30,38 | 29,71 | 29,74 | -2,81% | 227,00 |
| 22.06.2026 | 31,14 | 31,22 | 30,54 | 30,60 | -1,53% | 1.243,00 |
| 19.06.2026 | 31,19 | 31,40 | 31,08 | 31,08 | -0,72% | 172,00 |
| 18.06.2026 | 31,11 | 31,39 | 30,78 | 31,30 | 0,48% | 319,00 |
| 17.06.2026 | 31,49 | 31,70 | 31,04 | 31,15 | -1,08% | 5.106,00 |
| 16.06.2026 | 32,50 | 32,50 | 31,26 | 31,49 | 1,34% | 2.661,00 |
| 15.06.2026 | 31,01 | 31,65 | 30,95 | 31,08 | 1,55% | 1.470,00 |
| 12.06.2026 | 30,09 | 30,86 | 30,04 | 30,60 | 1,78% | 965,00 |
| 11.06.2026 | 29,98 | 30,25 | 29,56 | 30,07 | 0,42% | 462,00 |
| 10.06.2026 | 30,27 | 30,39 | 29,70 | 29,94 | -1,14% | 1.265,00 |
| 09.06.2026 | 29,81 | 30,47 | 29,79 | 30,29 | 1,49% | 1.906,00 |
| 08.06.2026 | 29,53 | 29,97 | 29,46 | 29,84 | 0,35% | 1.295,00 |
| 05.06.2026 | 30,01 | 30,53 | 29,63 | 29,74 | -1,36% | 748,00 |
| 04.06.2026 | 29,96 | 30,46 | 29,92 | 30,15 | 0,47% | 381,00 |
| 03.06.2026 | 30,37 | 30,43 | 29,96 | 30,01 | -1,28% | 1.391,00 |
| 02.06.2026 | 30,39 | 30,79 | 30,30 | 30,40 | 0,05% | 1.059,00 |
| 01.06.2026 | 30,85 | 31,06 | 30,03 | 30,38 | -1,16% | 412,00 |
| 29.05.2026 | 30,62 | 31,21 | 30,57 | 30,74 | 0,47% | 1.493,00 |