31,375€
1,37%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,12 | 31,36 | 30,77 | 31,33 | 1,21% | 3,00 |
| 17.06.2026 | 31,52 | 31,69 | 30,91 | 30,95 | -1,75% | - |
| 16.06.2026 | 31,09 | 32,75 | 31,09 | 31,50 | 1,45% | - |
| 15.06.2026 | 31,05 | 31,65 | 30,96 | 31,05 | 1,45% | - |
| 12.06.2026 | 30,17 | 30,85 | 30,05 | 30,61 | 1,90% | - |
| 11.06.2026 | 29,90 | 30,24 | 29,56 | 30,04 | 0,33% | - |
| 10.06.2026 | 30,08 | 30,39 | 29,69 | 29,94 | -1,24% | 268,00 |
| 09.06.2026 | 29,83 | 30,47 | 29,74 | 30,31 | 1,90% | 167,00 |
| 08.06.2026 | 29,61 | 29,96 | 29,46 | 29,75 | -0,63% | 10,00 |
| 05.06.2026 | 29,86 | 30,53 | 29,81 | 29,94 | -0,68% | - |
| 04.06.2026 | 29,96 | 30,45 | 29,91 | 30,14 | 0,43% | 200,00 |
| 03.06.2026 | 30,39 | 30,44 | 29,98 | 30,01 | -1,27% | 10,00 |
| 02.06.2026 | 30,38 | 30,79 | 30,30 | 30,40 | 0,00% | - |
| 01.06.2026 | 30,83 | 31,06 | 30,03 | 30,40 | -1,14% | - |
| 29.05.2026 | 30,60 | 31,21 | 30,57 | 30,75 | 0,65% | - |
| 28.05.2026 | 31,16 | 31,23 | 30,48 | 30,55 | -2,54% | - |
| 27.05.2026 | 30,65 | 31,59 | 30,61 | 31,34 | 1,36% | - |
| 26.05.2026 | 31,54 | 31,55 | 30,89 | 30,92 | -2,11% | 348,00 |
| 25.05.2026 | 31,70 | 31,98 | 31,46 | 31,59 | 0,35% | - |
| 22.05.2026 | 31,08 | 31,64 | 30,96 | 31,48 | 1,52% | - |
| 21.05.2026 | 31,14 | 31,23 | 30,75 | 31,01 | -0,34% | - |
| 20.05.2026 | 30,47 | 31,31 | 30,38 | 31,11 | 1,80% | 35,00 |
| 19.05.2026 | 30,83 | 30,95 | 30,53 | 30,56 | -0,42% | - |
| 18.05.2026 | 30,48 | 30,84 | 30,14 | 30,69 | 0,28% | - |
| 15.05.2026 | 31,02 | 31,28 | 30,57 | 30,61 | -2,08% | 10,00 |
| 14.05.2026 | 31,03 | 31,37 | 30,97 | 31,26 | 0,61% | 2.000,00 |
| 13.05.2026 | 31,48 | 31,83 | 30,94 | 31,07 | -1,22% | 86,00 |
| 12.05.2026 | 31,67 | 31,86 | 31,11 | 31,45 | -0,94% | 789,00 |
| 11.05.2026 | 32,81 | 32,81 | 31,66 | 31,75 | -3,23% | 25,00 |
| 08.05.2026 | 32,88 | 33,80 | 32,66 | 32,81 | -0,33% | - |
| 07.05.2026 | 33,49 | 33,91 | 32,85 | 32,92 | -1,50% | - |
| 06.05.2026 | 32,37 | 33,55 | 32,37 | 33,42 | 3,24% | - |
| 05.05.2026 | 32,19 | 32,50 | 32,02 | 32,37 | 0,81% | - |
| 04.05.2026 | 33,04 | 33,28 | 32,02 | 32,11 | -2,73% | - |
| 30.04.2026 | 32,26 | 33,17 | 31,99 | 33,01 | 2,36% | 2.336,00 |
| 29.04.2026 | 32,97 | 33,06 | 32,05 | 32,25 | -2,74% | - |
| 28.04.2026 | 34,48 | 34,49 | 32,72 | 33,16 | -3,15% | - |
| 27.04.2026 | 34,22 | 34,38 | 33,93 | 34,24 | -0,13% | - |
| 24.04.2026 | 34,06 | 34,57 | 33,72 | 34,29 | 0,87% | 245,00 |
| 23.04.2026 | 34,37 | 34,50 | 33,66 | 33,99 | -1,02% | 40,00 |
| 22.04.2026 | 34,29 | 34,98 | 34,20 | 34,34 | -0,29% | 60,00 |
| 21.04.2026 | 34,77 | 35,16 | 34,39 | 34,44 | -0,84% | 350,00 |
| 20.04.2026 | 35,19 | 35,19 | 34,59 | 34,73 | -1,14% | 100,00 |
| 17.04.2026 | 34,03 | 35,42 | 33,90 | 35,13 | 3,32% | - |
| 16.04.2026 | 33,72 | 34,25 | 33,72 | 34,00 | 1,19% | - |
| 15.04.2026 | 33,99 | 34,12 | 33,55 | 33,60 | -1,21% | - |
| 14.04.2026 | 33,80 | 34,18 | 33,76 | 34,01 | 0,65% | - |
| 13.04.2026 | 33,24 | 33,83 | 33,08 | 33,79 | 0,54% | - |
| 10.04.2026 | 33,49 | 34,16 | 33,37 | 33,61 | 0,06% | - |
| 09.04.2026 | 33,58 | 33,63 | 33,20 | 33,59 | 0,54% | - |
| 08.04.2026 | 32,27 | 33,82 | 32,27 | 33,41 | 5,86% | 600,00 |
| 07.04.2026 | 31,95 | 32,16 | 31,23 | 31,56 | -1,44% | - |
| 02.04.2026 | 31,82 | 32,02 | 31,02 | 32,02 | -0,34% | - |
| 01.04.2026 | 31,20 | 32,21 | 31,20 | 32,13 | 3,51% | 1.361,00 |
| 31.03.2026 | 30,41 | 31,14 | 30,34 | 31,04 | 2,75% | 5,00 |
| 30.03.2026 | 30,08 | 30,65 | 30,04 | 30,21 | 0,55% | 223,00 |
| 27.03.2026 | 30,64 | 30,81 | 30,04 | 30,05 | -2,05% | - |
| 26.03.2026 | 31,00 | 31,05 | 30,42 | 30,68 | -1,49% | - |
| 25.03.2026 | 30,96 | 31,31 | 30,73 | 31,14 | 0,86% | - |
| 24.03.2026 | 29,86 | 31,05 | 29,84 | 30,88 | 2,15% | 100,00 |
| 23.03.2026 | 29,56 | 31,10 | 28,41 | 30,23 | 1,82% | 860,00 |
| 20.03.2026 | 30,11 | 30,51 | 29,47 | 29,69 | -1,40% | 206,00 |
| 19.03.2026 | 31,31 | 31,45 | 29,73 | 30,11 | -3,91% | 385,00 |
| 18.03.2026 | 32,43 | 32,61 | 31,26 | 31,33 | -2,61% | - |
| 17.03.2026 | 32,01 | 32,60 | 31,88 | 32,17 | 0,09% | - |
| 16.03.2026 | 31,96 | 32,30 | 31,55 | 32,14 | 1,42% | 101,00 |
| 13.03.2026 | 32,53 | 32,69 | 31,65 | 31,69 | -2,58% | - |
| 12.03.2026 | 33,04 | 33,04 | 32,19 | 32,53 | -1,54% | 250,00 |
| 11.03.2026 | 33,06 | 33,33 | 32,80 | 33,04 | 0,00% | 40,00 |
| 10.03.2026 | 33,16 | 33,76 | 32,99 | 33,04 | -0,42% | - |
| 09.03.2026 | 33,38 | 33,50 | 32,27 | 33,18 | -2,04% | 247,00 |
| 06.03.2026 | 34,25 | 34,52 | 33,33 | 33,87 | -1,02% | 300,00 |
| 05.03.2026 | 35,30 | 35,30 | 33,94 | 34,22 | -2,98% | 4,00 |
| 04.03.2026 | 35,38 | 35,60 | 34,88 | 35,27 | -0,20% | 175,00 |
| 03.03.2026 | 35,53 | 35,84 | 34,69 | 35,34 | -1,28% | 520,00 |
| 02.03.2026 | 36,06 | 37,26 | 35,39 | 35,80 | -0,79% | 2.363,00 |
| 27.02.2026 | 35,86 | 36,30 | 35,74 | 36,09 | 0,26% | 160,00 |
| 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% | - |