44,865€
1,30%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 44,52 | 45,15 | 44,42 | 44,89 | 1,34% | - |
| 08.10.2026 | 44,80 | 44,81 | 43,89 | 44,29 | -1,28% | - |
| 07.10.2026 | 45,88 | 46,48 | 44,74 | 44,87 | -2,46% | - |
| 06.10.2026 | 45,85 | 46,61 | 45,83 | 46,00 | 0,35% | - |
| 05.10.2026 | 45,90 | 46,30 | 45,67 | 45,84 | -0,68% | 150,00 |
| 02.10.2026 | 45,66 | 46,15 | 45,50 | 46,15 | 1,26% | - |
| 01.10.2026 | 46,53 | 46,58 | 45,44 | 45,58 | -1,87% | - |
| 30.09.2026 | 47,43 | 47,57 | 46,39 | 46,45 | -1,76% | - |
| 29.09.2026 | 47,53 | 48,01 | 47,12 | 47,28 | -0,88% | - |
| 28.09.2026 | 47,88 | 48,16 | 47,39 | 47,70 | -1,00% | - |
| 25.09.2026 | 47,83 | 48,58 | 47,82 | 48,18 | 0,99% | - |
| 24.09.2026 | 47,62 | 47,99 | 47,38 | 47,71 | -0,15% | - |
| 23.09.2026 | 48,44 | 48,69 | 47,55 | 47,78 | -1,30% | - |
| 22.09.2026 | 47,89 | 48,59 | 47,74 | 48,41 | 0,98% | - |
| 21.09.2026 | 47,59 | 48,30 | 47,58 | 47,94 | 1,22% | - |
| 18.09.2026 | 47,79 | 47,98 | 47,22 | 47,36 | -0,64% | - |
| 17.09.2026 | 47,24 | 47,93 | 47,23 | 47,66 | 1,51% | - |
| 16.09.2026 | 46,40 | 47,24 | 46,37 | 46,95 | 1,28% | - |
| 15.09.2026 | 46,49 | 46,62 | 45,53 | 46,36 | -0,52% | 312,00 |
| 14.09.2026 | 46,97 | 47,20 | 46,35 | 46,60 | -1,07% | - |
| 11.09.2026 | 47,13 | 47,39 | 46,90 | 47,10 | 0,14% | - |
| 10.09.2026 | 47,88 | 48,29 | 46,99 | 47,04 | -1,44% | 312,00 |
| 09.09.2026 | 48,42 | 48,69 | 47,69 | 47,72 | -1,49% | - |
| 08.09.2026 | 47,94 | 48,63 | 47,68 | 48,44 | 0,73% | - |
| 07.09.2026 | 48,12 | 48,29 | 47,96 | 48,09 | -0,39% | - |
| 04.09.2026 | 48,25 | 48,37 | 47,97 | 48,28 | 0,05% | - |
| 03.09.2026 | 47,09 | 48,32 | 47,08 | 48,26 | 2,37% | - |
| 02.09.2026 | 47,60 | 47,66 | 46,79 | 47,14 | -1,21% | - |
| 01.09.2026 | 48,33 | 48,73 | 47,60 | 47,72 | -1,24% | 260,00 |
| 31.08.2026 | 48,65 | 49,05 | 48,20 | 48,32 | -0,75% | - |
| 28.08.2026 | 48,76 | 49,47 | 48,61 | 48,68 | -0,03% | - |
| 27.08.2026 | 48,48 | 48,75 | 48,21 | 48,70 | 0,82% | 1.500,00 |
| 26.08.2026 | 48,62 | 48,79 | 48,22 | 48,30 | -0,87% | 750,00 |
| 25.08.2026 | 48,00 | 48,73 | 48,00 | 48,73 | 1,60% | - |
| 24.08.2026 | 47,69 | 48,16 | 47,46 | 47,96 | 0,46% | - |
| 21.08.2026 | 46,81 | 47,89 | 46,79 | 47,74 | 2,06% | - |
| 20.08.2026 | 46,66 | 46,90 | 46,62 | 46,78 | -0,14% | - |