30,475€
0,40%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 30,63 | 30,86 | 30,46 | 30,56 | 0,68% | - |
| 16.09.2026 | 30,52 | 30,79 | 30,28 | 30,36 | -0,59% | - |
| 15.09.2026 | 30,15 | 30,54 | 29,76 | 30,54 | 0,25% | - |
| 14.09.2026 | 30,15 | 30,50 | 30,04 | 30,46 | 0,31% | 25,00 |
| 11.09.2026 | 30,29 | 30,49 | 30,07 | 30,37 | 0,20% | - |
| 10.09.2026 | 30,70 | 30,88 | 30,24 | 30,31 | -0,98% | - |
| 09.09.2026 | 31,62 | 31,69 | 30,47 | 30,61 | -3,55% | 25,00 |
| 08.09.2026 | 31,40 | 31,83 | 31,28 | 31,73 | 0,89% | - |
| 07.09.2026 | 31,70 | 31,74 | 31,44 | 31,45 | -0,66% | - |
| 04.09.2026 | 31,58 | 31,82 | 31,51 | 31,66 | 0,25% | - |
| 03.09.2026 | 31,43 | 31,85 | 31,33 | 31,58 | 0,48% | 2,00 |
| 02.09.2026 | 31,51 | 31,57 | 30,90 | 31,43 | -0,36% | - |
| 01.09.2026 | 32,01 | 32,12 | 31,53 | 31,55 | -1,30% | - |
| 31.08.2026 | 31,96 | 32,43 | 31,95 | 31,96 | -0,22% | - |
| 28.08.2026 | 32,38 | 32,53 | 32,01 | 32,03 | -0,53% | - |
| 27.08.2026 | 32,10 | 32,27 | 31,75 | 32,20 | 0,64% | 35,00 |
| 26.08.2026 | 31,96 | 32,30 | 31,90 | 32,00 | 0,23% | - |
| 25.08.2026 | 31,68 | 32,03 | 31,58 | 31,92 | 0,76% | - |
| 24.08.2026 | 32,01 | 32,11 | 31,62 | 31,68 | -1,22% | - |
| 21.08.2026 | 31,88 | 32,18 | 31,83 | 32,07 | 0,77% | - |
| 20.08.2026 | 31,59 | 31,92 | 31,54 | 31,83 | 0,68% | - |
| 19.08.2026 | 31,33 | 31,77 | 31,26 | 31,61 | 0,51% | - |
| 18.08.2026 | 31,78 | 31,86 | 31,23 | 31,45 | -1,47% | - |
| 17.08.2026 | 32,44 | 32,52 | 31,90 | 31,92 | -1,60% | - |
| 14.08.2026 | 32,76 | 32,79 | 32,23 | 32,44 | -1,01% | - |
| 13.08.2026 | 32,76 | 32,89 | 32,64 | 32,77 | 0,06% | 20,00 |
| 12.08.2026 | 32,91 | 33,08 | 32,60 | 32,75 | -0,40% | - |
| 11.08.2026 | 33,24 | 33,24 | 32,78 | 32,88 | -0,78% | 25,00 |
| 10.08.2026 | 33,49 | 33,49 | 32,90 | 33,14 | -1,02% | 85,00 |
| 07.08.2026 | 33,50 | 33,67 | 33,38 | 33,48 | 0,06% | - |
| 06.08.2026 | 33,44 | 33,93 | 33,41 | 33,46 | -0,01% | - |
| 05.08.2026 | 33,25 | 33,52 | 33,09 | 33,47 | 0,77% | - |
| 04.08.2026 | 32,86 | 33,21 | 32,64 | 33,21 | 1,22% | 32,00 |
| 03.08.2026 | 32,26 | 32,96 | 32,26 | 32,81 | 1,74% | 35,00 |
| 31.07.2026 | 32,08 | 32,51 | 32,08 | 32,25 | 0,81% | - |
| 30.07.2026 | 31,74 | 32,31 | 31,69 | 31,99 | 0,35% | - |
| 29.07.2026 | 32,15 | 32,28 | 31,73 | 31,88 | -1,12% | - |
| 28.07.2026 | 31,64 | 32,28 | 31,49 | 32,24 | 1,99% | 41,00 |
| 27.07.2026 | 31,43 | 32,06 | 31,43 | 31,61 | 0,56% | - |
| 24.07.2026 | 31,09 | 31,58 | 30,88 | 31,44 | 1,55% | - |
| 23.07.2026 | 31,07 | 31,12 | 30,46 | 30,96 | -0,50% | - |
| 22.07.2026 | 30,82 | 31,27 | 30,42 | 31,11 | 1,04% | - |
| 21.07.2026 | 30,76 | 31,01 | 30,21 | 30,79 | 0,13% | - |
| 20.07.2026 | 31,61 | 31,64 | 30,75 | 30,75 | -2,60% | - |
| 17.07.2026 | 29,65 | 31,74 | 29,65 | 31,57 | 4,85% | 631,00 |
| 16.07.2026 | 30,03 | 30,21 | 29,61 | 30,11 | 0,47% | - |
| 15.07.2026 | 29,78 | 30,12 | 29,49 | 29,97 | 0,79% | - |
| 14.07.2026 | 29,70 | 30,11 | 29,41 | 29,74 | -0,45% | 30,00 |
| 13.07.2026 | 30,45 | 30,45 | 29,70 | 29,87 | -1,95% | - |
| 10.07.2026 | 30,08 | 30,49 | 30,02 | 30,47 | 0,93% | - |
| 09.07.2026 | 30,12 | 30,41 | 29,95 | 30,19 | 0,47% | - |
| 08.07.2026 | 30,79 | 30,79 | 29,67 | 30,05 | -2,42% | - |
| 07.07.2026 | 30,74 | 31,17 | 30,72 | 30,79 | -0,37% | - |
| 06.07.2026 | 31,08 | 31,32 | 30,79 | 30,91 | -0,45% | - |
| 03.07.2026 | 31,33 | 31,41 | 30,96 | 31,05 | -0,58% | - |
| 02.07.2026 | 30,98 | 31,27 | 30,82 | 31,23 | 0,71% | 25,00 |
| 01.07.2026 | 30,88 | 31,07 | 30,52 | 31,01 | 0,10% | - |
| 30.06.2026 | 30,89 | 31,06 | 30,64 | 30,98 | 0,76% | - |
| 29.06.2026 | 30,85 | 30,90 | 30,39 | 30,74 | 0,11% | - |
| 26.06.2026 | 30,82 | 31,01 | 30,36 | 30,71 | -0,47% | - |
| 25.06.2026 | 30,74 | 30,99 | 30,49 | 30,85 | 0,54% | - |
| 24.06.2026 | 29,76 | 30,85 | 29,71 | 30,69 | 3,23% | 100,00 |
| 23.06.2026 | 30,25 | 30,40 | 29,72 | 29,73 | -2,91% | - |
| 22.06.2026 | 31,04 | 31,22 | 30,54 | 30,62 | -1,51% | - |
| 19.06.2026 | 31,32 | 31,38 | 31,06 | 31,09 | -0,77% | - |
| 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 |