25,105€
0,38%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,02 | 25,28 | 23,95 | 25,11 | 0,38% | - |
| 10.04.2025 | 25,66 | 25,99 | 24,15 | 25,01 | -2,95% | - |
| 09.04.2025 | 24,19 | 25,92 | 23,16 | 25,77 | 5,72% | - |
| 08.04.2025 | 24,02 | 24,92 | 23,80 | 24,38 | 1,50% | - |
| 07.04.2025 | 24,36 | 25,22 | 22,92 | 24,02 | -2,85% | 430,00 |
| 04.04.2025 | 26,24 | 26,29 | 24,70 | 24,72 | -5,79% | - |
| 03.04.2025 | 27,43 | 27,43 | 26,08 | 26,24 | -5,46% | 45,00 |
| 02.04.2025 | 27,60 | 27,77 | 27,23 | 27,76 | 0,58% | - |
| 01.04.2025 | 27,78 | 27,92 | 27,44 | 27,60 | -0,77% | - |
| 31.03.2025 | 27,59 | 27,84 | 27,33 | 27,81 | 0,51% | 60,00 |
| 28.03.2025 | 27,59 | 27,82 | 27,42 | 27,67 | 0,18% | - |
| 27.03.2025 | 27,56 | 27,68 | 27,22 | 27,62 | 0,20% | - |
| 26.03.2025 | 28,00 | 28,03 | 27,34 | 27,57 | -1,52% | - |
| 25.03.2025 | 28,02 | 28,13 | 27,53 | 27,99 | -0,09% | - |
| 24.03.2025 | 27,80 | 28,18 | 27,73 | 28,02 | 0,77% | - |
| 21.03.2025 | 28,03 | 28,11 | 27,72 | 27,80 | -0,98% | - |
| 20.03.2025 | 28,59 | 28,60 | 27,55 | 28,08 | -1,82% | - |
| 19.03.2025 | 28,17 | 28,69 | 28,00 | 28,60 | 1,58% | - |
| 18.03.2025 | 28,26 | 28,39 | 27,80 | 28,15 | -0,37% | - |
| 17.03.2025 | 28,82 | 28,82 | 27,99 | 28,26 | -1,94% | - |
| 14.03.2025 | 28,95 | 29,06 | 28,57 | 28,82 | -0,10% | - |
| 13.03.2025 | 29,46 | 29,69 | 28,75 | 28,85 | -2,20% | - |
| 12.03.2025 | 29,75 | 29,95 | 29,34 | 29,50 | -0,89% | - |
| 11.03.2025 | 30,37 | 30,60 | 29,42 | 29,76 | -2,01% | - |
| 10.03.2025 | 31,19 | 31,19 | 30,10 | 30,37 | -2,64% | - |
| 07.03.2025 | 30,16 | 31,20 | 29,97 | 31,20 | 3,31% | - |
| 06.03.2025 | 30,05 | 30,49 | 29,72 | 30,20 | 0,50% | - |
| 05.03.2025 | 29,17 | 30,10 | 29,17 | 30,05 | 2,88% | - |
| 04.03.2025 | 29,51 | 29,63 | 28,69 | 29,21 | -1,18% | - |
| 03.03.2025 | 29,62 | 29,95 | 29,38 | 29,56 | 0,03% | - |
| 28.02.2025 | 29,49 | 29,81 | 29,22 | 29,55 | 0,22% | - |
| 27.02.2025 | 29,87 | 29,97 | 29,45 | 29,48 | -1,26% | - |
| 26.02.2025 | 29,79 | 30,35 | 29,77 | 29,86 | 0,24% | - |
| 25.02.2025 | 29,40 | 29,89 | 29,26 | 29,79 | 1,26% | - |
| 24.02.2025 | 29,63 | 29,75 | 29,06 | 29,42 | 0,03% | - |
| 21.02.2025 | 29,49 | 30,05 | 29,33 | 29,41 | -0,27% | - |
| 20.02.2025 | 28,99 | 29,52 | 28,99 | 29,49 | 1,71% | - |
| 19.02.2025 | 29,78 | 29,81 | 28,82 | 28,99 | -2,62% | - |
| 18.02.2025 | 29,70 | 29,89 | 29,43 | 29,77 | 0,25% | 2,00 |
| 17.02.2025 | 29,33 | 29,70 | 29,33 | 29,70 | 1,16% | - |
| 14.02.2025 | 29,27 | 29,58 | 29,21 | 29,36 | 0,29% | - |
| 13.02.2025 | 29,24 | 29,51 | 29,04 | 29,27 | 0,22% | - |
| 12.02.2025 | 29,61 | 29,62 | 28,81 | 29,21 | -1,32% | - |
| 11.02.2025 | 29,10 | 29,63 | 29,00 | 29,60 | 1,72% | - |
| 10.02.2025 | 28,82 | 29,11 | 28,78 | 29,10 | 0,94% | - |
| 07.02.2025 | 29,35 | 29,53 | 28,78 | 28,83 | -1,84% | - |
| 06.02.2025 | 29,22 | 29,53 | 28,44 | 29,37 | 0,58% | - |
| 05.02.2025 | 29,25 | 29,60 | 28,31 | 29,20 | -0,17% | - |
| 04.02.2025 | 28,98 | 29,40 | 28,75 | 29,25 | 0,91% | - |
| 03.02.2025 | 29,23 | 29,26 | 28,44 | 28,98 | -1,86% | - |
| 31.01.2025 | 29,66 | 29,93 | 29,49 | 29,53 | -0,44% | - |
| 30.01.2025 | 29,39 | 29,79 | 29,38 | 29,66 | 0,97% | - |
| 29.01.2025 | 29,30 | 29,58 | 29,18 | 29,38 | 0,27% | - |
| 28.01.2025 | 29,38 | 29,64 | 29,11 | 29,30 | -0,39% | - |
| 27.01.2025 | 29,43 | 29,43 | 28,91 | 29,41 | -0,08% | - |
| 24.01.2025 | 29,44 | 29,73 | 29,38 | 29,44 | 0,00% | 2,00 |
| 23.01.2025 | 29,29 | 29,45 | 29,10 | 29,44 | 0,48% | - |
| 22.01.2025 | 29,45 | 29,88 | 29,15 | 29,30 | -0,48% | - |
| 21.01.2025 | 29,29 | 29,48 | 29,07 | 29,44 | 0,44% | - |
| 20.01.2025 | 29,05 | 29,38 | 29,00 | 29,31 | 0,83% | - |
| 17.01.2025 | 28,63 | 29,20 | 28,62 | 29,07 | 1,54% | 2,00 |
| 16.01.2025 | 28,22 | 28,71 | 28,22 | 28,63 | 1,31% | - |
| 15.01.2025 | 27,38 | 28,44 | 27,38 | 28,26 | 3,23% | - |
| 14.01.2025 | 27,66 | 27,78 | 27,26 | 27,37 | -1,01% | - |
| 13.01.2025 | 27,90 | 27,90 | 27,32 | 27,65 | -0,88% | - |
| 10.01.2025 | 28,25 | 28,37 | 27,68 | 27,90 | -1,31% | - |
| 09.01.2025 | 28,09 | 28,38 | 27,93 | 28,27 | 0,62% | - |
| 08.01.2025 | 28,09 | 29,01 | 27,74 | 28,09 | 0,02% | 179,00 |
| 07.01.2025 | 28,80 | 29,09 | 27,86 | 28,09 | -2,47% | - |
| 06.01.2025 | 28,58 | 29,84 | 28,57 | 28,80 | 0,77% | - |
| 03.01.2025 | 28,53 | 28,69 | 28,46 | 28,58 | 0,18% | - |
| 02.01.2025 | 28,39 | 28,76 | 28,36 | 28,53 | 0,55% | 135,00 |
| 30.12.2024 | 28,54 | 28,54 | 28,36 | 28,37 | -0,33% | - |
| 27.12.2024 | 28,60 | 28,64 | 28,30 | 28,47 | -0,42% | - |
| 23.12.2024 | 28,32 | 28,60 | 28,08 | 28,59 | 1,10% | 500,00 |
| 20.12.2024 | 28,45 | 28,46 | 27,97 | 28,28 | -0,60% | - |
| 19.12.2024 | 29,23 | 29,27 | 28,43 | 28,45 | -2,67% | - |
| 18.12.2024 | 29,50 | 29,96 | 29,16 | 29,23 | -0,86% | - |
| 17.12.2024 | 29,74 | 29,82 | 29,41 | 29,48 | -0,87% | - |
| 16.12.2024 | 29,66 | 29,86 | 29,50 | 29,74 | 0,25% | - |
| 13.12.2024 | 29,73 | 29,99 | 29,57 | 29,67 | -0,22% | - |
| 12.12.2024 | 29,93 | 30,14 | 29,71 | 29,73 | -0,65% | - |
| 11.12.2024 | 29,50 | 30,01 | 29,46 | 29,93 | 1,44% | - |
| 10.12.2024 | 29,75 | 29,84 | 29,48 | 29,50 | -0,87% | - |
| 09.12.2024 | 30,05 | 30,28 | 29,72 | 29,76 | -0,92% | - |
| 06.12.2024 | 29,95 | 30,20 | 29,89 | 30,04 | 0,28% | - |
| 05.12.2024 | 30,04 | 30,17 | 29,87 | 29,95 | -0,25% | - |
| 04.12.2024 | 29,64 | 30,09 | 29,59 | 30,03 | 1,28% | - |
| 03.12.2024 | 29,27 | 29,68 | 29,21 | 29,65 | 1,28% | 86,00 |
| 02.12.2024 | 28,98 | 29,51 | 28,76 | 29,27 | 0,79% | - |
| 29.11.2024 | 28,83 | 29,28 | 28,65 | 29,04 | 0,75% | 60,00 |
| 28.11.2024 | 28,52 | 29,04 | 28,52 | 28,83 | 1,09% | - |
| 27.11.2024 | 28,32 | 28,52 | 28,22 | 28,52 | 0,69% | 400,00 |
| 26.11.2024 | 28,61 | 28,64 | 28,16 | 28,32 | -1,24% | - |
| 25.11.2024 | 28,97 | 29,11 | 28,61 | 28,68 | -0,90% | - |
| 22.11.2024 | 28,27 | 28,97 | 28,25 | 28,94 | 2,37% | 70,00 |
| 21.11.2024 | 28,23 | 28,30 | 27,92 | 28,27 | 0,14% | - |
| 20.11.2024 | 28,11 | 28,61 | 28,08 | 28,23 | 0,57% | - |
| 19.11.2024 | 28,01 | 28,28 | 27,72 | 28,07 | 0,21% | - |
| 18.11.2024 | 28,09 | 28,26 | 27,86 | 28,01 | -0,30% | 64,00 |