29,945€
-0,70%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 30,09 | 30,10 | 29,89 | 29,94 | -0,73% | - |
| 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 |
| 03.10.2025 | 29,85 | 30,22 | 29,71 | 30,19 | 1,05% | - |
| 02.10.2025 | 29,50 | 29,90 | 29,44 | 29,88 | 1,29% | - |
| 01.10.2025 | 29,89 | 29,90 | 29,07 | 29,50 | -1,37% | 2,00 |
| 30.09.2025 | 29,32 | 29,96 | 29,09 | 29,91 | 2,05% | - |
| 29.09.2025 | 29,39 | 29,68 | 29,27 | 29,31 | 0,14% | - |
| 26.09.2025 | 28,91 | 29,27 | 28,91 | 29,27 | 1,32% | - |
| 25.09.2025 | 29,08 | 29,12 | 28,62 | 28,89 | -0,53% | 1,00 |
| 24.09.2025 | 29,70 | 29,70 | 29,03 | 29,04 | -2,24% | 1.202,00 |
| 23.09.2025 | 29,62 | 29,98 | 29,56 | 29,71 | 0,47% | - |
| 22.09.2025 | 29,95 | 29,97 | 29,45 | 29,57 | -0,67% | 2,00 |
| 19.09.2025 | 29,96 | 30,20 | 29,73 | 29,77 | -0,65% | - |
| 18.09.2025 | 30,46 | 30,63 | 29,87 | 29,96 | -1,66% | 411,00 |
| 17.09.2025 | 30,61 | 30,75 | 30,36 | 30,47 | -0,44% | 1,00 |
| 16.09.2025 | 31,29 | 31,34 | 30,46 | 30,60 | -2,08% | - |
| 15.09.2025 | 31,11 | 31,40 | 31,05 | 31,25 | 0,66% | 101,00 |
| 12.09.2025 | 31,23 | 31,38 | 30,86 | 31,05 | -0,50% | - |
| 11.09.2025 | 31,05 | 31,24 | 30,62 | 31,20 | 0,48% | - |
| 10.09.2025 | 30,99 | 31,32 | 30,98 | 31,05 | 0,29% | - |
| 09.09.2025 | 31,27 | 31,43 | 30,66 | 30,96 | -0,96% | - |
| 08.09.2025 | 31,22 | 31,33 | 31,04 | 31,26 | 0,22% | - |
| 05.09.2025 | 30,45 | 31,21 | 30,45 | 31,19 | 2,43% | - |
| 04.09.2025 | 30,02 | 30,53 | 29,95 | 30,45 | 1,52% | - |
| 03.09.2025 | 30,06 | 30,18 | 29,80 | 30,00 | -0,22% | - |
| 02.09.2025 | 30,47 | 30,56 | 29,66 | 30,06 | -1,46% | - |
| 01.09.2025 | 30,15 | 30,53 | 30,15 | 30,51 | 1,14% | - |
| 29.08.2025 | 30,35 | 30,50 | 30,10 | 30,16 | -0,74% | - |
| 28.08.2025 | 30,23 | 30,46 | 30,07 | 30,39 | 0,60% | - |
| 27.08.2025 | 30,25 | 30,25 | 29,98 | 30,21 | -0,17% | - |
| 26.08.2025 | 30,20 | 30,29 | 29,96 | 30,26 | 0,20% | - |
| 25.08.2025 | 30,65 | 30,65 | 30,17 | 30,20 | -1,47% | - |
| 22.08.2025 | 29,97 | 30,71 | 29,87 | 30,65 | 2,24% | - |
| 21.08.2025 | 30,25 | 30,47 | 29,89 | 29,98 | -0,97% | - |
| 20.08.2025 | 30,26 | 30,33 | 29,97 | 30,27 | 0,10% | - |
| 19.08.2025 | 29,86 | 30,39 | 29,82 | 30,24 | 1,27% | - |
| 18.08.2025 | 29,75 | 29,89 | 29,54 | 29,86 | 0,40% | - |
| 15.08.2025 | 29,86 | 30,09 | 29,67 | 29,74 | -0,39% | - |
| 14.08.2025 | 29,52 | 29,95 | 29,40 | 29,86 | 1,05% | - |
| 13.08.2025 | 29,61 | 29,74 | 29,37 | 29,55 | -0,20% | - |
| 12.08.2025 | 29,15 | 29,62 | 29,10 | 29,61 | 1,79% | - |
| 11.08.2025 | 29,45 | 29,54 | 29,05 | 29,09 | -1,21% | - |
| 08.08.2025 | 29,31 | 29,48 | 29,26 | 29,44 | 0,36% | - |
| 07.08.2025 | 28,72 | 29,38 | 28,72 | 29,34 | 2,16% | - |
| 06.08.2025 | 28,79 | 29,16 | 28,63 | 28,72 | -0,14% | - |
| 05.08.2025 | 28,82 | 28,97 | 28,68 | 28,76 | -0,14% | - |
| 04.08.2025 | 28,53 | 28,84 | 28,53 | 28,80 | 0,88% | - |
| 01.08.2025 | 28,92 | 28,92 | 28,41 | 28,55 | -1,28% | - |
| 31.07.2025 | 29,17 | 29,44 | 28,85 | 28,92 | -0,82% | - |
| 30.07.2025 | 29,41 | 29,53 | 29,01 | 29,16 | -0,70% | - |
| 29.07.2025 | 29,10 | 29,36 | 29,02 | 29,36 | 1,01% | - |
| 28.07.2025 | 29,24 | 29,49 | 28,84 | 29,07 | -0,27% | - |
| 25.07.2025 | 28,90 | 29,15 | 28,70 | 29,15 | 0,97% | - |
| 24.07.2025 | 29,05 | 29,18 | 28,73 | 28,87 | -0,62% | - |
| 23.07.2025 | 28,25 | 29,15 | 28,25 | 29,05 | 2,83% | - |
| 22.07.2025 | 28,39 | 28,39 | 28,06 | 28,25 | -0,49% | - |
| 21.07.2025 | 28,35 | 28,63 | 28,29 | 28,39 | 0,18% | - |
| 18.07.2025 | 28,30 | 28,80 | 28,26 | 28,34 | 0,12% | 200,00 |
| 17.07.2025 | 26,91 | 28,72 | 26,91 | 28,30 | 5,24% | 2.200,00 |
| 16.07.2025 | 26,89 | 26,94 | 26,56 | 26,89 | 0,02% | - |
| 15.07.2025 | 26,93 | 27,18 | 26,80 | 26,89 | -0,13% | - |
| 14.07.2025 | 27,03 | 27,09 | 26,70 | 26,92 | -0,94% | - |
| 11.07.2025 | 27,65 | 27,66 | 27,11 | 27,18 | -1,84% | - |
| 10.07.2025 | 27,09 | 27,71 | 27,02 | 27,69 | 2,22% | - |
| 09.07.2025 | 26,90 | 27,22 | 26,78 | 27,09 | 0,67% | - |
| 08.07.2025 | 26,59 | 26,92 | 26,43 | 26,91 | 1,26% | - |
| 07.07.2025 | 26,25 | 26,82 | 26,25 | 26,57 | 1,37% | - |
| 04.07.2025 | 26,47 | 26,47 | 26,10 | 26,21 | -0,94% | - |
| 03.07.2025 | 26,57 | 26,74 | 26,44 | 26,46 | -0,28% | - |
| 02.07.2025 | 26,46 | 26,68 | 26,45 | 26,54 | 0,30% | - |
| 01.07.2025 | 26,45 | 26,53 | 26,10 | 26,46 | 0,02% | - |
| 30.06.2025 | 26,99 | 27,04 | 26,33 | 26,45 | -1,86% | - |
| 27.06.2025 | 26,29 | 27,00 | 26,29 | 26,95 | 2,55% | - |
| 26.06.2025 | 26,49 | 26,62 | 26,17 | 26,28 | -0,77% | - |
| 25.06.2025 | 26,65 | 26,83 | 26,35 | 26,49 | -0,62% | - |
| 24.06.2025 | 26,70 | 27,03 | 26,54 | 26,65 | 1,08% | - |
| 23.06.2025 | 26,66 | 26,67 | 25,89 | 26,37 | -1,27% | - |
| 20.06.2025 | 26,64 | 26,99 | 26,64 | 26,71 | 0,21% | - |
| 19.06.2025 | 26,88 | 26,88 | 26,50 | 26,65 | -0,93% | 10,00 |
| 18.06.2025 | 27,21 | 27,38 | 26,79 | 26,90 | -1,07% | - |
| 17.06.2025 | 27,63 | 27,63 | 27,16 | 27,19 | -1,56% | - |
| 16.06.2025 | 27,48 | 27,94 | 27,48 | 27,62 | 0,51% | - |
| 13.06.2025 | 27,91 | 27,91 | 27,29 | 27,48 | -1,52% | - |
| 12.06.2025 | 28,04 | 28,11 | 27,76 | 27,91 | -0,48% | - |
| 11.06.2025 | 28,22 | 28,57 | 28,01 | 28,04 | -0,87% | 443,00 |
| 10.06.2025 | 28,04 | 28,43 | 27,98 | 28,29 | 0,84% | 35,00 |
| 09.06.2025 | 28,51 | 28,56 | 28,02 | 28,05 | -1,73% | 92,00 |
| 06.06.2025 | 28,39 | 28,64 | 28,39 | 28,55 | 0,55% | - |
| 05.06.2025 | 27,85 | 28,46 | 27,80 | 28,39 | 1,90% | - |
| 04.06.2025 | 27,62 | 27,94 | 27,39 | 27,86 | 0,87% | - |
| 03.06.2025 | 27,48 | 27,63 | 26,96 | 27,62 | 0,44% | - |
| 02.06.2025 | 27,97 | 27,97 | 27,33 | 27,50 | -1,68% | - |
| 30.05.2025 | 28,20 | 28,28 | 27,67 | 27,97 | -0,80% | - |
| 29.05.2025 | 28,14 | 28,52 | 28,06 | 28,20 | 0,21% | - |
| 28.05.2025 | 28,06 | 28,20 | 27,88 | 28,14 | 0,25% | - |