26,440€
-1,89%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 27,94 | 29,31 | 27,91 | 28,07 | 0,48% | - |
| 26.05.2025 | 27,91 | 28,20 | 27,90 | 27,93 | 0,92% | - |
| 23.05.2025 | 27,87 | 28,16 | 27,33 | 27,68 | -0,70% | - |
| 22.05.2025 | 28,25 | 28,33 | 27,75 | 27,87 | -1,29% | - |
| 21.05.2025 | 28,74 | 28,74 | 27,94 | 28,24 | -1,77% | - |
| 20.05.2025 | 28,79 | 28,83 | 28,52 | 28,75 | -0,21% | - |
| 19.05.2025 | 28,66 | 28,82 | 28,21 | 28,81 | 0,03% | - |
| 16.05.2025 | 28,61 | 28,96 | 28,45 | 28,80 | 0,61% | - |
| 15.05.2025 | 28,33 | 28,65 | 27,96 | 28,62 | 1,01% | - |
| 14.05.2025 | 28,67 | 28,74 | 28,25 | 28,34 | -1,15% | - |
| 13.05.2025 | 28,53 | 28,86 | 28,30 | 28,67 | 0,53% | - |
| 12.05.2025 | 27,45 | 28,57 | 27,45 | 28,52 | 3,92% | 320,00 |
| 09.05.2025 | 27,68 | 27,85 | 27,36 | 27,44 | -0,83% | - |
| 08.05.2025 | 27,51 | 27,98 | 27,36 | 27,67 | 0,80% | - |
| 07.05.2025 | 27,28 | 27,47 | 27,02 | 27,45 | 0,64% | - |
| 06.05.2025 | 27,49 | 27,57 | 27,04 | 27,28 | -0,78% | - |
| 05.05.2025 | 27,47 | 27,57 | 27,33 | 27,49 | 0,00% | 75,00 |
| 02.05.2025 | 26,58 | 27,55 | 26,50 | 27,49 | 3,44% | 400,00 |
| 30.04.2025 | 26,32 | 26,65 | 26,19 | 26,58 | 0,99% | - |
| 29.04.2025 | 26,54 | 26,65 | 26,16 | 26,32 | -0,85% | - |
| 28.04.2025 | 26,47 | 26,75 | 26,30 | 26,54 | 0,26% | - |
| 25.04.2025 | 25,99 | 26,48 | 25,98 | 26,47 | 1,93% | 60,00 |
| 24.04.2025 | 25,86 | 26,30 | 25,07 | 25,97 | 0,43% | 1.127,00 |
| 23.04.2025 | 25,45 | 26,56 | 25,26 | 25,86 | 2,42% | 203,00 |
| 22.04.2025 | 25,32 | 25,76 | 24,73 | 25,25 | -0,57% | 40,00 |
| 17.04.2025 | 24,99 | 25,62 | 24,87 | 25,40 | 1,62% | - |
| 16.04.2025 | 25,38 | 25,38 | 24,86 | 24,99 | -1,77% | - |
| 15.04.2025 | 25,11 | 25,64 | 25,07 | 25,44 | 1,35% | - |
| 14.04.2025 | 25,30 | 25,37 | 24,86 | 25,10 | -0,02% | - |
| 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% | - |