32,880€
0,09%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,27 | 32,52 | 32,02 | 32,37 | 0,39% | 800,00 |
| 04.05.2026 | 33,04 | 33,23 | 32,08 | 32,25 | -2,08% | 742,00 |
| 30.04.2026 | 32,15 | 33,09 | 32,03 | 32,93 | 1,79% | - |
| 29.04.2026 | 32,40 | 33,10 | 32,25 | 32,35 | -2,62% | 468,00 |
| 28.04.2026 | 34,40 | 34,41 | 32,72 | 33,22 | -3,51% | 1.104,00 |
| 27.04.2026 | 34,23 | 34,44 | 33,95 | 34,43 | 0,35% | 1.440,00 |
| 24.04.2026 | 34,16 | 34,50 | 33,72 | 34,31 | 0,59% | 786,00 |
| 23.04.2026 | 34,19 | 34,50 | 33,71 | 34,11 | -0,67% | 520,00 |
| 22.04.2026 | 34,68 | 34,98 | 34,25 | 34,34 | -0,04% | 452,00 |
| 21.04.2026 | 34,85 | 35,15 | 34,29 | 34,36 | -1,36% | 976,00 |
| 20.04.2026 | 34,82 | 34,90 | 34,57 | 34,83 | -1,11% | 920,00 |
| 17.04.2026 | 34,05 | 35,42 | 33,89 | 35,22 | 3,53% | 472,00 |
| 16.04.2026 | 33,84 | 34,25 | 33,79 | 34,02 | 0,83% | 17,00 |
| 15.04.2026 | 33,93 | 34,11 | 33,60 | 33,74 | -0,85% | 1.315,00 |
| 14.04.2026 | 33,71 | 34,18 | 33,71 | 34,03 | 0,68% | 442,00 |
| 13.04.2026 | 33,26 | 33,80 | 33,07 | 33,80 | 0,54% | 2.278,00 |
| 10.04.2026 | 33,49 | 34,15 | 33,38 | 33,62 | 0,30% | 1.136,00 |
| 09.04.2026 | 33,42 | 33,63 | 33,18 | 33,52 | -0,33% | 7.203,00 |
| 08.04.2026 | 32,86 | 33,82 | 32,80 | 33,63 | 6,19% | 2.772,00 |
| 07.04.2026 | 31,87 | 32,16 | 31,22 | 31,67 | -0,88% | 963,00 |
| 02.04.2026 | 31,23 | 31,97 | 31,02 | 31,95 | 0,08% | 3.952,00 |
| 01.04.2026 | 31,23 | 32,27 | 31,21 | 31,93 | 2,54% | 3.971,00 |
| 31.03.2026 | 30,69 | 31,15 | 30,33 | 31,14 | 2,52% | 2.631,00 |
| 30.03.2026 | 30,12 | 30,66 | 30,11 | 30,37 | 1,00% | 224,00 |
| 27.03.2026 | 30,67 | 30,70 | 30,06 | 30,07 | -1,83% | 2.728,00 |
| 26.03.2026 | 30,94 | 31,04 | 30,47 | 30,63 | -1,48% | 462,00 |
| 25.03.2026 | 30,93 | 31,27 | 30,75 | 31,09 | 0,55% | 238,00 |
| 24.03.2026 | 30,00 | 31,03 | 29,87 | 30,92 | 2,08% | 17,00 |
| 23.03.2026 | 28,84 | 31,11 | 28,75 | 30,29 | 2,18% | 1.390,00 |
| 20.03.2026 | 30,04 | 30,50 | 29,50 | 29,65 | -1,28% | 2.806,00 |
| 19.03.2026 | 31,45 | 31,53 | 29,78 | 30,03 | -4,15% | 2.050,00 |
| 18.03.2026 | 32,43 | 32,61 | 31,31 | 31,33 | -2,67% | 441,00 |
| 17.03.2026 | 31,98 | 32,59 | 31,91 | 32,19 | 0,19% | 872,00 |
| 16.03.2026 | 31,90 | 32,30 | 31,55 | 32,13 | 1,58% | 766,00 |
| 13.03.2026 | 32,42 | 32,42 | 31,63 | 31,63 | -2,56% | 1.612,00 |
| 12.03.2026 | 32,76 | 32,98 | 32,18 | 32,46 | -1,70% | 546,00 |
| 11.03.2026 | 33,15 | 33,32 | 32,79 | 33,02 | -0,21% | 2.725,00 |
| 10.03.2026 | 33,04 | 33,75 | 33,00 | 33,09 | -0,18% | 975,00 |
| 09.03.2026 | 33,27 | 33,44 | 32,27 | 33,15 | -1,75% | 1.137,00 |
| 06.03.2026 | 34,36 | 34,51 | 33,33 | 33,74 | -1,43% | 960,00 |
| 05.03.2026 | 35,00 | 35,10 | 33,90 | 34,23 | -2,95% | 1.080,00 |
| 04.03.2026 | 35,03 | 35,60 | 34,96 | 35,27 | -0,06% | 212,00 |
| 03.03.2026 | 35,48 | 35,86 | 34,68 | 35,29 | -1,15% | 1.329,00 |
| 02.03.2026 | 37,01 | 37,22 | 35,23 | 35,70 | -1,41% | 3.450,00 |
| 27.02.2026 | 35,93 | 36,26 | 35,75 | 36,21 | 0,72% | 2.331,00 |
| 26.02.2026 | 35,76 | 36,12 | 35,52 | 35,95 | 0,53% | 1.895,00 |
| 25.02.2026 | 36,28 | 36,43 | 35,50 | 35,76 | -1,38% | 487,00 |
| 24.02.2026 | 35,76 | 36,40 | 35,60 | 36,26 | 1,45% | 1.396,00 |
| 23.02.2026 | 35,75 | 36,04 | 35,54 | 35,74 | -0,31% | 176,00 |
| 20.02.2026 | 35,45 | 36,10 | 35,30 | 35,85 | 1,21% | 206,00 |
| 19.02.2026 | 35,40 | 35,50 | 34,99 | 35,42 | 0,08% | - |
| 18.02.2026 | 35,47 | 35,61 | 35,21 | 35,39 | -0,25% | 689,00 |
| 17.02.2026 | 35,69 | 35,71 | 35,18 | 35,48 | -0,89% | 1.356,00 |
| 16.02.2026 | 35,96 | 36,02 | 35,70 | 35,80 | -0,39% | 648,00 |
| 13.02.2026 | 36,03 | 36,15 | 35,67 | 35,94 | -0,36% | 618,00 |
| 12.02.2026 | 36,52 | 36,86 | 36,05 | 36,07 | -1,18% | 1.750,00 |
| 11.02.2026 | 36,77 | 37,06 | 36,50 | 36,50 | -0,40% | 2.062,00 |
| 10.02.2026 | 36,75 | 36,98 | 36,53 | 36,65 | -0,48% | 2.537,00 |
| 09.02.2026 | 37,41 | 37,48 | 36,52 | 36,82 | -0,89% | 4.754,00 |
| 06.02.2026 | 36,09 | 37,23 | 36,00 | 37,15 | 3,01% | 644,00 |
| 05.02.2026 | 35,86 | 37,18 | 35,70 | 36,07 | 0,54% | 2.891,00 |
| 04.02.2026 | 35,07 | 36,29 | 35,06 | 35,87 | 2,43% | 240,00 |
| 03.02.2026 | 34,60 | 35,18 | 34,31 | 35,02 | 1,54% | 12.258,00 |
| 02.02.2026 | 33,81 | 34,59 | 33,75 | 34,49 | 1,16% | 309,00 |
| 30.01.2026 | 34,04 | 34,57 | 33,92 | 34,10 | -0,13% | 479,00 |
| 29.01.2026 | 33,92 | 34,43 | 33,89 | 34,14 | 0,86% | 90,00 |
| 28.01.2026 | 34,54 | 34,56 | 33,69 | 33,85 | -1,25% | 440,00 |
| 27.01.2026 | 34,12 | 34,48 | 34,07 | 34,28 | 0,73% | 367,00 |
| 26.01.2026 | 34,59 | 34,59 | 33,86 | 34,03 | -1,51% | 301,00 |
| 23.01.2026 | 34,53 | 34,62 | 34,27 | 34,55 | 0,03% | 4.171,00 |
| 22.01.2026 | 34,51 | 34,91 | 34,36 | 34,54 | 0,26% | 2.084,00 |
| 21.01.2026 | 33,79 | 34,64 | 33,66 | 34,45 | 2,10% | 985,00 |
| 20.01.2026 | 34,24 | 34,29 | 33,49 | 33,74 | -1,76% | 1.828,00 |
| 19.01.2026 | 34,81 | 34,81 | 33,94 | 34,35 | -2,21% | 2.149,00 |
| 16.01.2026 | 35,03 | 35,12 | 34,46 | 35,12 | 1,96% | 1.176,00 |
| 15.01.2026 | 33,66 | 34,47 | 33,50 | 34,45 | 2,76% | 1.653,00 |
| 14.01.2026 | 33,65 | 33,83 | 33,48 | 33,52 | -0,30% | 327,00 |
| 13.01.2026 | 34,22 | 34,23 | 33,61 | 33,62 | -1,72% | 319,00 |
| 12.01.2026 | 34,16 | 34,30 | 33,76 | 34,21 | 0,23% | 235,00 |
| 09.01.2026 | 33,40 | 34,14 | 33,31 | 34,13 | 2,16% | 346,00 |
| 08.01.2026 | 33,54 | 33,74 | 33,08 | 33,41 | -0,48% | 2.700,00 |
| 07.01.2026 | 33,23 | 33,63 | 32,49 | 33,57 | 1,24% | 3.318,00 |
| 06.01.2026 | 32,80 | 33,24 | 32,28 | 33,16 | 1,41% | 7.150,00 |
| 05.01.2026 | 32,80 | 33,02 | 32,10 | 32,70 | -0,21% | 6.078,00 |
| 02.01.2026 | 33,14 | 33,14 | 32,63 | 32,77 | -1,15% | 429,00 |
| 30.12.2025 | 33,10 | 33,23 | 32,94 | 33,15 | 0,33% | 33,00 |
| 29.12.2025 | 32,94 | 33,12 | 32,89 | 33,04 | 0,36% | 85,00 |
| 23.12.2025 | 32,75 | 32,98 | 32,72 | 32,92 | 0,52% | 162,00 |
| 22.12.2025 | 32,59 | 32,91 | 32,59 | 32,75 | 0,46% | 13,00 |
| 19.12.2025 | 32,50 | 32,83 | 32,49 | 32,60 | 0,23% | 31.008,00 |
| 18.12.2025 | 32,13 | 32,57 | 32,00 | 32,53 | 1,34% | 361,00 |
| 17.12.2025 | 32,80 | 32,86 | 32,00 | 32,10 | -2,09% | 1.328,00 |
| 16.12.2025 | 32,77 | 32,87 | 32,53 | 32,78 | -0,40% | 200,00 |
| 15.12.2025 | 32,93 | 33,06 | 32,81 | 32,91 | 0,15% | 42,00 |
| 12.12.2025 | 33,17 | 33,22 | 32,76 | 32,86 | -0,76% | - |
| 11.12.2025 | 32,51 | 33,15 | 32,31 | 33,11 | 1,16% | 316,00 |
| 10.12.2025 | 32,39 | 32,78 | 32,11 | 32,73 | 1,05% | 185,00 |
| 09.12.2025 | 32,69 | 32,78 | 32,37 | 32,39 | -0,80% | 83,00 |
| 08.12.2025 | 33,22 | 33,23 | 32,51 | 32,65 | -0,76% | 1.035,00 |
| 05.12.2025 | 32,81 | 33,10 | 32,63 | 32,90 | 0,37% | 908,00 |