35,920€
-0,19%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,86 | 35,97 | 35,86 | 35,96 | -0,08% | - |
| 26.02.2026 | 35,79 | 36,12 | 35,54 | 35,99 | 1,29% | 250,00 |
| 25.02.2026 | 36,24 | 36,43 | 35,50 | 35,53 | -2,01% | - |
| 24.02.2026 | 35,72 | 36,40 | 35,60 | 36,26 | 1,57% | - |
| 23.02.2026 | 35,91 | 36,04 | 35,55 | 35,70 | -0,42% | - |
| 20.02.2026 | 35,49 | 36,08 | 35,31 | 35,85 | 1,36% | 2,00 |
| 19.02.2026 | 35,45 | 35,50 | 34,99 | 35,37 | -0,14% | - |
| 18.02.2026 | 35,49 | 35,61 | 35,20 | 35,42 | 0,57% | - |
| 17.02.2026 | 35,86 | 35,86 | 35,19 | 35,22 | -1,78% | - |
| 16.02.2026 | 35,88 | 36,02 | 35,71 | 35,86 | -0,08% | 251,00 |
| 13.02.2026 | 36,11 | 36,21 | 35,68 | 35,89 | -0,99% | - |
| 12.02.2026 | 36,32 | 36,87 | 36,05 | 36,25 | -1,12% | 281,00 |
| 11.02.2026 | 36,68 | 37,06 | 36,55 | 36,66 | -0,22% | - |
| 10.02.2026 | 36,77 | 36,98 | 36,53 | 36,74 | -0,11% | 400,00 |
| 09.02.2026 | 37,13 | 37,49 | 36,53 | 36,78 | -0,78% | 2,00 |
| 06.02.2026 | 36,04 | 37,23 | 35,95 | 37,07 | 2,74% | 626,00 |
| 05.02.2026 | 35,80 | 37,18 | 35,71 | 36,08 | 0,75% | 538,00 |
| 04.02.2026 | 35,05 | 36,29 | 35,05 | 35,81 | 2,61% | - |
| 03.02.2026 | 34,56 | 35,21 | 34,32 | 34,90 | 1,16% | - |
| 02.02.2026 | 33,98 | 34,59 | 33,74 | 34,50 | 1,01% | 108,00 |
| 30.01.2026 | 34,10 | 34,57 | 33,91 | 34,16 | 0,04% | 180,00 |
| 29.01.2026 | 33,76 | 34,43 | 33,76 | 34,14 | 0,65% | 7,00 |
| 28.01.2026 | 34,29 | 34,60 | 33,69 | 33,92 | -1,08% | - |
| 27.01.2026 | 34,02 | 34,48 | 34,02 | 34,29 | 0,66% | - |
| 26.01.2026 | 34,53 | 34,57 | 33,87 | 34,07 | -1,15% | - |
| 23.01.2026 | 34,52 | 34,57 | 34,28 | 34,46 | -0,12% | - |
| 22.01.2026 | 34,53 | 34,92 | 34,44 | 34,50 | -0,38% | - |
| 21.01.2026 | 33,74 | 34,67 | 33,67 | 34,63 | 2,67% | 33,00 |
| 20.01.2026 | 34,30 | 34,30 | 33,50 | 33,73 | -1,75% | 1,00 |
| 19.01.2026 | 34,95 | 35,17 | 33,97 | 34,33 | -2,14% | 104,00 |
| 16.01.2026 | 34,34 | 35,24 | 34,34 | 35,08 | 2,20% | 3,00 |
| 15.01.2026 | 33,54 | 34,47 | 33,52 | 34,33 | 2,52% | 3,00 |
| 14.01.2026 | 33,67 | 33,84 | 33,44 | 33,48 | -0,51% | 4,00 |
| 13.01.2026 | 34,20 | 34,22 | 33,61 | 33,65 | -1,46% | - |
| 12.01.2026 | 34,18 | 34,29 | 33,76 | 34,15 | -0,09% | 104,00 |
| 09.01.2026 | 33,46 | 34,20 | 33,34 | 34,18 | 2,30% | 1,00 |
| 08.01.2026 | 33,62 | 33,74 | 33,08 | 33,41 | -0,74% | - |
| 07.01.2026 | 33,23 | 33,69 | 32,48 | 33,66 | 2,84% | 13,00 |
| 06.01.2026 | 32,68 | 32,77 | 32,30 | 32,73 | 0,21% | 5.000,00 |
| 05.01.2026 | 32,71 | 33,02 | 32,33 | 32,66 | -0,17% | 198,00 |
| 02.01.2026 | 33,17 | 33,21 | 32,62 | 32,72 | -1,42% | - |
| 30.12.2025 | 33,05 | 33,21 | 32,94 | 33,19 | 0,29% | - |
| 29.12.2025 | 32,89 | 33,13 | 32,86 | 33,09 | 0,76% | 33,00 |
| 23.12.2025 | 32,79 | 32,98 | 32,73 | 32,84 | 0,18% | - |
| 22.12.2025 | 32,58 | 32,90 | 32,55 | 32,78 | 0,71% | - |
| 19.12.2025 | 32,50 | 32,83 | 32,45 | 32,55 | 0,18% | 150,00 |
| 18.12.2025 | 32,08 | 32,62 | 32,00 | 32,49 | 1,25% | 15,00 |
| 17.12.2025 | 32,84 | 32,91 | 32,00 | 32,09 | -2,08% | 1,00 |
| 16.12.2025 | 32,79 | 32,87 | 32,53 | 32,77 | -0,26% | - |
| 15.12.2025 | 32,88 | 33,07 | 32,80 | 32,86 | 0,08% | - |
| 12.12.2025 | 33,14 | 33,22 | 32,73 | 32,83 | -0,85% | - |
| 11.12.2025 | 32,77 | 33,12 | 32,32 | 33,11 | 1,32% | - |
| 10.12.2025 | 32,36 | 32,74 | 32,12 | 32,68 | 0,91% | 105,00 |
| 09.12.2025 | 32,68 | 32,78 | 32,37 | 32,39 | -0,98% | - |
| 08.12.2025 | 32,91 | 33,17 | 32,69 | 32,71 | -0,80% | 8.215,00 |
| 05.12.2025 | 32,77 | 33,09 | 32,50 | 32,97 | 0,87% | 151,00 |
| 04.12.2025 | 32,73 | 32,89 | 32,40 | 32,69 | 0,00% | - |
| 03.12.2025 | 32,16 | 32,71 | 32,15 | 32,69 | 1,59% | 5,00 |
| 02.12.2025 | 32,67 | 32,71 | 32,11 | 32,18 | -1,09% | 70,00 |
| 01.12.2025 | 32,92 | 32,99 | 32,21 | 32,53 | -1,47% | 105,00 |
| 28.11.2025 | 32,79 | 33,38 | 32,52 | 33,02 | 0,66% | 10,00 |
| 27.11.2025 | 32,42 | 32,81 | 32,36 | 32,80 | 1,08% | 1,00 |
| 26.11.2025 | 32,29 | 32,49 | 32,19 | 32,45 | 0,76% | - |
| 25.11.2025 | 31,97 | 32,29 | 31,80 | 32,21 | 0,92% | - |
| 24.11.2025 | 31,84 | 32,11 | 31,57 | 31,91 | 0,31% | 172,00 |
| 21.11.2025 | 31,05 | 31,83 | 30,95 | 31,81 | 2,46% | - |
| 20.11.2025 | 31,51 | 31,87 | 31,03 | 31,05 | -1,22% | - |
| 19.11.2025 | 31,31 | 31,63 | 31,06 | 31,43 | 0,26% | - |
| 18.11.2025 | 31,90 | 32,01 | 31,10 | 31,35 | -1,75% | - |
| 17.11.2025 | 32,60 | 32,86 | 31,88 | 31,91 | -2,13% | - |
| 14.11.2025 | 32,53 | 32,70 | 31,87 | 32,61 | 0,28% | 60,00 |
| 13.11.2025 | 33,11 | 33,22 | 32,41 | 32,52 | -1,45% | 100,00 |
| 12.11.2025 | 33,01 | 33,20 | 32,72 | 33,00 | -0,33% | - |
| 11.11.2025 | 32,20 | 33,12 | 32,06 | 33,11 | 2,81% | - |
| 10.11.2025 | 32,57 | 32,57 | 32,02 | 32,20 | -0,43% | - |
| 07.11.2025 | 32,21 | 32,35 | 31,89 | 32,34 | 0,43% | - |
| 06.11.2025 | 32,44 | 32,56 | 32,06 | 32,20 | -0,98% | 15,00 |
| 05.11.2025 | 32,27 | 32,70 | 32,07 | 32,52 | 0,68% | - |
| 04.11.2025 | 32,73 | 32,73 | 32,09 | 32,30 | -1,85% | 1,00 |
| 03.11.2025 | 32,47 | 32,95 | 32,47 | 32,91 | 1,42% | 460,00 |
| 31.10.2025 | 33,07 | 33,08 | 32,35 | 32,45 | -1,86% | 1.150,00 |
| 30.10.2025 | 33,15 | 33,19 | 32,93 | 33,07 | -0,18% | - |
| 29.10.2025 | 33,22 | 33,27 | 32,98 | 33,13 | -0,27% | - |
| 28.10.2025 | 33,15 | 33,37 | 32,98 | 33,22 | 0,09% | - |
| 27.10.2025 | 33,05 | 33,38 | 33,05 | 33,19 | 0,36% | - |
| 24.10.2025 | 33,22 | 33,49 | 32,96 | 33,07 | -0,36% | 38,00 |
| 23.10.2025 | 32,96 | 33,49 | 32,78 | 33,19 | 0,70% | 152,00 |
| 22.10.2025 | 33,01 | 33,17 | 32,67 | 32,96 | -0,29% | - |
| 21.10.2025 | 31,31 | 33,15 | 31,17 | 33,05 | 5,56% | - |
| 20.10.2025 | 31,10 | 31,55 | 31,10 | 31,31 | 0,80% | 35,00 |
| 17.10.2025 | 30,91 | 31,06 | 30,25 | 31,06 | 0,45% | 1,00 |
| 16.10.2025 | 30,53 | 31,28 | 30,25 | 30,92 | 1,38% | - |
| 15.10.2025 | 30,20 | 30,69 | 30,18 | 30,50 | 1,18% | - |
| 14.10.2025 | 30,09 | 30,25 | 29,60 | 30,15 | -0,03% | - |
| 13.10.2025 | 30,09 | 30,23 | 29,82 | 30,16 | 1,19% | 110,00 |
| 10.10.2025 | 30,16 | 30,60 | 29,79 | 29,80 | -1,11% | - |
| 09.10.2025 | 30,34 | 30,50 | 30,10 | 30,14 | -0,64% | 31,00 |
| 08.10.2025 | 30,17 | 30,50 | 30,12 | 30,33 | 0,58% | - |
| 07.10.2025 | 30,20 | 30,43 | 29,96 | 30,16 | -0,17% | - |
| 06.10.2025 | 30,18 | 30,43 | 30,07 | 30,21 | 0,05% | 10,00 |