28,360€
-0,37%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 28,48 | 28,48 | 27,97 | 28,09 | -1,37% | 505,00 |
| 14.11.2024 | 28,30 | 28,59 | 28,16 | 28,48 | 0,64% | - |
| 13.11.2024 | 28,13 | 28,35 | 27,82 | 28,30 | 0,66% | - |
| 12.11.2024 | 29,29 | 29,29 | 27,99 | 28,12 | -4,01% | 100,00 |
| 11.11.2024 | 28,74 | 29,40 | 28,74 | 29,29 | 2,07% | - |
| 08.11.2024 | 29,04 | 29,35 | 28,52 | 28,70 | -2,18% | 100,00 |
| 07.11.2024 | 28,66 | 29,39 | 28,62 | 29,34 | 2,27% | - |
| 06.11.2024 | 29,00 | 29,78 | 28,51 | 28,69 | -1,61% | 19,00 |
| 05.11.2024 | 29,25 | 29,29 | 28,78 | 29,16 | -0,36% | - |
| 04.11.2024 | 28,75 | 29,30 | 28,73 | 29,26 | 1,90% | - |
| 01.11.2024 | 28,90 | 28,99 | 28,62 | 28,72 | -0,67% | 333,00 |
| 31.10.2024 | 29,05 | 29,05 | 28,46 | 28,91 | -0,43% | 307,00 |
| 30.10.2024 | 29,28 | 29,28 | 28,74 | 29,04 | -0,79% | - |
| 29.10.2024 | 29,62 | 29,76 | 29,20 | 29,27 | -1,20% | - |
| 28.10.2024 | 29,19 | 29,80 | 29,18 | 29,62 | 1,68% | 134,00 |
| 25.10.2024 | 29,01 | 29,40 | 28,85 | 29,13 | 0,19% | - |
| 24.10.2024 | 29,04 | 29,51 | 29,01 | 29,08 | 0,07% | 48,00 |
| 23.10.2024 | 29,64 | 30,12 | 28,61 | 29,06 | -1,86% | 200,00 |
| 22.10.2024 | 29,67 | 29,73 | 29,15 | 29,61 | -0,30% | 20,00 |
| 21.10.2024 | 29,73 | 29,91 | 29,49 | 29,70 | -0,17% | - |
| 18.10.2024 | 29,84 | 30,01 | 29,59 | 29,75 | -0,37% | - |
| 17.10.2024 | 29,69 | 30,02 | 29,59 | 29,86 | 0,50% | - |
| 16.10.2024 | 29,66 | 29,80 | 29,54 | 29,71 | 0,12% | - |
| 15.10.2024 | 29,82 | 30,19 | 29,60 | 29,67 | -0,39% | - |
| 14.10.2024 | 29,49 | 29,81 | 29,44 | 29,79 | 0,91% | - |
| 11.10.2024 | 29,46 | 29,58 | 29,17 | 29,52 | 0,20% | - |
| 10.10.2024 | 29,73 | 29,73 | 29,05 | 29,46 | -0,91% | - |
| 09.10.2024 | 29,65 | 29,74 | 29,37 | 29,73 | 0,34% | - |
| 08.10.2024 | 29,39 | 29,65 | 29,13 | 29,63 | 0,61% | - |
| 07.10.2024 | 29,66 | 29,69 | 29,33 | 29,45 | -0,71% | - |
| 04.10.2024 | 29,88 | 29,88 | 29,45 | 29,66 | -0,64% | 53,00 |
| 03.10.2024 | 30,09 | 30,10 | 29,68 | 29,85 | -1,11% | 350,00 |
| 02.10.2024 | 30,04 | 30,33 | 29,89 | 30,18 | 0,47% | - |
| 01.10.2024 | 30,26 | 30,60 | 29,88 | 30,04 | -0,71% | - |
| 30.09.2024 | 30,27 | 30,47 | 30,07 | 30,26 | 0,17% | - |
| 27.09.2024 | 30,45 | 30,49 | 30,14 | 30,21 | -0,80% | 50,00 |
| 26.09.2024 | 30,32 | 30,86 | 30,32 | 30,45 | 0,36% | - |
| 25.09.2024 | 30,41 | 30,51 | 29,92 | 30,34 | -0,21% | - |
| 24.09.2024 | 30,17 | 30,43 | 29,91 | 30,41 | 0,81% | - |
| 23.09.2024 | 29,77 | 30,19 | 29,55 | 30,16 | 1,51% | 135,00 |
| 20.09.2024 | 29,81 | 30,10 | 29,52 | 29,71 | -0,35% | - |
| 19.09.2024 | 29,43 | 29,95 | 29,40 | 29,82 | 1,64% | 100,00 |
| 18.09.2024 | 29,48 | 29,61 | 29,19 | 29,34 | -0,49% | - |
| 17.09.2024 | 29,17 | 29,63 | 29,12 | 29,48 | 1,15% | - |
| 16.09.2024 | 29,02 | 29,17 | 28,87 | 29,15 | 0,55% | - |
| 13.09.2024 | 28,61 | 29,02 | 28,53 | 28,99 | 1,36% | - |
| 12.09.2024 | 28,27 | 28,67 | 28,27 | 28,60 | 1,06% | - |
| 11.09.2024 | 28,08 | 28,32 | 27,77 | 28,30 | 0,62% | - |
| 10.09.2024 | 28,28 | 28,48 | 27,88 | 28,12 | -0,67% | - |
| 09.09.2024 | 28,07 | 28,40 | 28,05 | 28,31 | 1,23% | 100,00 |
| 06.09.2024 | 28,37 | 28,64 | 27,95 | 27,97 | -1,44% | - |
| 05.09.2024 | 28,79 | 28,82 | 28,27 | 28,38 | -1,36% | - |
| 04.09.2024 | 29,06 | 29,27 | 28,72 | 28,77 | -1,03% | 20,00 |
| 03.09.2024 | 29,33 | 29,81 | 29,02 | 29,07 | -0,89% | - |
| 02.09.2024 | 29,18 | 29,34 | 28,85 | 29,33 | 0,45% | - |
| 30.08.2024 | 28,92 | 29,26 | 28,92 | 29,20 | 0,97% | - |
| 29.08.2024 | 28,54 | 29,03 | 28,50 | 28,92 | 1,30% | - |
| 28.08.2024 | 28,20 | 28,65 | 28,18 | 28,55 | 1,24% | - |
| 27.08.2024 | 28,20 | 28,30 | 28,13 | 28,20 | 0,04% | - |
| 26.08.2024 | 28,12 | 28,29 | 28,02 | 28,19 | 0,11% | 130,00 |
| 23.08.2024 | 27,63 | 28,25 | 27,63 | 28,16 | 1,90% | - |
| 22.08.2024 | 27,41 | 27,87 | 27,37 | 27,63 | 0,75% | - |
| 21.08.2024 | 27,41 | 27,59 | 27,30 | 27,43 | 0,07% | - |
| 20.08.2024 | 27,41 | 27,59 | 27,34 | 27,41 | -0,02% | - |
| 19.08.2024 | 26,99 | 27,42 | 26,92 | 27,41 | 1,52% | - |
| 16.08.2024 | 27,03 | 27,20 | 26,90 | 27,00 | -0,15% | - |
| 15.08.2024 | 27,03 | 27,21 | 26,76 | 27,04 | 0,00% | - |
| 14.08.2024 | 26,76 | 27,23 | 26,76 | 27,04 | 1,05% | - |
| 13.08.2024 | 26,56 | 26,90 | 26,48 | 26,76 | 0,70% | - |
| 12.08.2024 | 26,73 | 26,80 | 26,49 | 26,58 | -0,34% | - |
| 09.08.2024 | 26,51 | 26,73 | 26,33 | 26,67 | 0,49% | - |
| 08.08.2024 | 26,09 | 26,54 | 26,01 | 26,54 | 1,98% | - |