329,90SEK
-0,51%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 328,24 | 332,75 | 328,24 | 328,79 | -0,85% | - |
| 27.02.2025 | 333,20 | 334,70 | 329,10 | 331,60 | -1,19% | 1.276.297,00 |
| 26.02.2025 | 331,50 | 338,20 | 331,20 | 335,60 | 1,57% | 1.481.330,00 |
| 25.02.2025 | 326,40 | 331,20 | 326,00 | 330,40 | 0,61% | 1.298.764,00 |
| 24.02.2025 | 328,70 | 329,10 | 324,00 | 328,40 | -0,09% | 1.582.738,00 |
| 21.02.2025 | 328,80 | 334,70 | 327,70 | 328,70 | -0,09% | 2.428.911,00 |
| 20.02.2025 | 325,80 | 329,00 | 325,60 | 329,00 | 1,64% | 1.868.812,00 |
| 19.02.2025 | 333,20 | 334,20 | 322,70 | 323,70 | -3,05% | 2.418.281,00 |
| 18.02.2025 | 332,20 | 334,70 | 330,20 | 333,90 | 0,39% | 1.251.668,00 |
| 17.02.2025 | 329,40 | 332,60 | 329,20 | 332,60 | 0,79% | 1.036.940,00 |
| 14.02.2025 | 330,70 | 331,90 | 328,20 | 330,00 | -0,30% | 1.626.490,00 |
| 13.02.2025 | 331,10 | 332,50 | 328,30 | 331,00 | 0,95% | 2.441.399,00 |
| 12.02.2025 | 332,20 | 333,70 | 325,60 | 327,90 | -1,23% | 2.095.950,00 |
| 11.02.2025 | 326,40 | 332,00 | 325,80 | 332,00 | 1,47% | 1.304.399,00 |
| 10.02.2025 | 326,50 | 327,50 | 324,60 | 327,20 | 0,40% | 1.704.449,00 |
| 07.02.2025 | 333,60 | 334,90 | 325,00 | 325,90 | -2,16% | 1.702.505,00 |
| 06.02.2025 | 329,40 | 334,20 | 321,60 | 333,10 | 1,09% | 1.521.436,00 |
| 05.02.2025 | 334,40 | 335,90 | 321,40 | 329,50 | -1,23% | 1.875.373,00 |
| 04.02.2025 | 331,90 | 334,40 | 328,40 | 333,60 | 0,51% | 1.911.913,00 |
| 03.02.2025 | 330,80 | 333,50 | 327,30 | 331,90 | -2,55% | 2.157.438,00 |
| 31.01.2025 | 340,20 | 343,30 | 339,20 | 340,60 | 0,03% | 1.107.333,00 |
| 30.01.2025 | 337,00 | 341,70 | 337,00 | 340,50 | 1,28% | 1.617.339,00 |
| 29.01.2025 | 337,80 | 339,30 | 334,20 | 336,20 | 0,03% | 1.325.239,00 |
| 28.01.2025 | 336,50 | 340,10 | 335,40 | 336,10 | 0,00% | 1.495.711,00 |
| 27.01.2025 | 333,30 | 336,10 | 332,10 | 336,10 | -0,56% | 1.725.848,00 |
| 24.01.2025 | 338,40 | 341,00 | 336,70 | 338,00 | 0,45% | 783.670,00 |
| 23.01.2025 | 336,80 | 337,50 | 333,70 | 336,50 | -0,12% | 1.243.382,00 |
| 22.01.2025 | 337,80 | 342,50 | 334,50 | 336,90 | 0,06% | 2.377.416,00 |
| 21.01.2025 | 336,50 | 338,30 | 334,00 | 336,70 | 0,15% | 1.367.316,00 |
| 20.01.2025 | 334,60 | 337,10 | 333,70 | 336,20 | 0,63% | 900.670,00 |
| 17.01.2025 | 330,00 | 335,50 | 329,70 | 334,10 | 1,67% | 2.276.087,00 |
| 16.01.2025 | 326,50 | 328,70 | 325,20 | 328,60 | 1,08% | 1.689.344,00 |
| 15.01.2025 | 314,90 | 326,50 | 314,90 | 325,10 | 3,27% | 1.785.323,00 |
| 14.01.2025 | 318,40 | 319,80 | 313,80 | 314,80 | -0,66% | 1.719.819,00 |
| 13.01.2025 | 319,30 | 322,00 | 314,20 | 316,90 | -0,97% | 1.568.005,00 |
| 10.01.2025 | 324,40 | 325,80 | 318,20 | 320,00 | -1,36% | 1.566.350,00 |
| 09.01.2025 | 322,90 | 326,00 | 321,60 | 324,40 | 0,37% | 883.146,00 |
| 08.01.2025 | 324,10 | 324,70 | 319,30 | 323,20 | -0,52% | 1.669.775,00 |
| 07.01.2025 | 332,30 | 332,30 | 320,90 | 324,90 | -0,61% | 2.155.378,00 |
| 03.01.2025 | 327,60 | 328,40 | 326,10 | 326,90 | -0,27% | 595.532,00 |
| 02.01.2025 | 327,10 | 328,00 | 325,90 | 327,80 | 0,31% | 859.809,00 |
| 30.12.2024 | 326,70 | 327,90 | 323,70 | 326,80 | -0,18% | 795.914,00 |
| 27.12.2024 | 327,50 | 328,80 | 325,00 | 327,40 | 0,21% | 1.035.479,00 |
| 23.12.2024 | 325,10 | 327,70 | 323,30 | 326,70 | 0,28% | 768.669,00 |
| 20.12.2024 | 324,60 | 326,30 | 320,80 | 325,80 | -0,03% | 2.080.249,00 |
| 19.12.2024 | 334,00 | 334,90 | 325,40 | 325,90 | -4,46% | 1.935.358,00 |
| 18.12.2024 | 338,70 | 344,30 | 338,70 | 341,10 | 0,68% | 1.411.113,00 |
| 17.12.2024 | 339,10 | 341,80 | 337,60 | 338,80 | -0,59% | 824.482,00 |
| 16.12.2024 | 341,00 | 342,00 | 339,70 | 340,80 | -0,26% | 872.389,00 |
| 13.12.2024 | 343,10 | 345,20 | 340,70 | 341,70 | -0,58% | 1.154.819,00 |
| 12.12.2024 | 344,60 | 347,00 | 342,60 | 343,70 | -0,06% | 1.188.531,00 |
| 11.12.2024 | 339,90 | 345,20 | 339,90 | 343,90 | 0,97% | 1.184.856,00 |
| 10.12.2024 | 343,20 | 344,20 | 340,10 | 340,60 | -1,16% | 1.473.047,00 |
| 09.12.2024 | 348,00 | 349,20 | 342,50 | 344,60 | -0,63% | 978.060,00 |
| 06.12.2024 | 343,80 | 347,80 | 343,20 | 346,80 | 0,52% | 924.801,00 |
| 05.12.2024 | 345,90 | 346,90 | 343,60 | 345,00 | -0,38% | 757.653,00 |
| 04.12.2024 | 344,10 | 346,90 | 343,10 | 346,30 | 0,93% | 1.074.486,00 |
| 03.12.2024 | 337,60 | 343,30 | 337,50 | 343,10 | 1,48% | 1.015.278,00 |
| 02.12.2024 | 334,00 | 340,40 | 332,80 | 338,10 | 0,96% | 1.427.739,00 |
| 29.11.2024 | 330,40 | 337,10 | 329,10 | 334,90 | 0,90% | 2.410.772,00 |
| 28.11.2024 | 331,70 | 334,60 | 330,60 | 331,90 | 1,44% | 738.639,00 |
| 27.11.2024 | 326,80 | 328,00 | 325,00 | 327,20 | -0,15% | 805.523,00 |
| 26.11.2024 | 330,40 | 330,40 | 325,20 | 327,70 | -1,21% | 1.069.971,00 |
| 25.11.2024 | 334,20 | 334,50 | 329,60 | 331,70 | -0,18% | 2.427.439,00 |
| 22.11.2024 | 328,20 | 334,70 | 327,60 | 332,30 | 1,56% | 1.235.775,00 |
| 21.11.2024 | 326,80 | 327,90 | 323,80 | 327,20 | 0,06% | 1.537.452,00 |
| 20.11.2024 | 328,00 | 331,30 | 326,20 | 327,00 | 0,65% | 1.467.026,00 |
| 19.11.2024 | 325,60 | 327,20 | 321,30 | 324,90 | -0,09% | 1.729.184,00 |
| 18.11.2024 | 325,10 | 327,40 | 323,20 | 325,20 | 0,00% | 1.162.740,00 |
| 15.11.2024 | 327,80 | 330,10 | 325,20 | 325,20 | -1,54% | 1.308.391,00 |
| 14.11.2024 | 327,00 | 331,00 | 326,30 | 330,30 | 0,79% | 955.451,00 |
| 13.11.2024 | 324,20 | 327,70 | 322,50 | 327,70 | 0,55% | 1.206.611,00 |
| 12.11.2024 | 337,10 | 337,20 | 324,40 | 325,90 | -3,95% | 1.551.558,00 |
| 11.11.2024 | 334,70 | 340,70 | 334,70 | 339,30 | 2,05% | 1.032.673,00 |
| 08.11.2024 | 336,00 | 336,10 | 329,90 | 332,50 | -1,54% | 1.250.432,00 |
| 07.11.2024 | 334,10 | 339,90 | 333,50 | 337,70 | 1,23% | 1.573.183,00 |
| 06.11.2024 | 342,10 | 347,30 | 333,60 | 333,60 | -1,88% | 1.935.391,00 |
| 05.11.2024 | 338,10 | 340,00 | 335,60 | 340,00 | 0,62% | 707.808,00 |
| 04.11.2024 | 336,10 | 339,50 | 336,00 | 337,90 | 1,08% | 1.359.194,00 |
| 01.11.2024 | 333,20 | 336,60 | 333,20 | 334,30 | 0,42% | 595.144,00 |
| 31.10.2024 | 332,30 | 335,00 | 330,70 | 332,90 | -0,51% | 1.370.564,00 |
| 30.10.2024 | 336,60 | 337,00 | 332,70 | 334,60 | -0,74% | 1.602.711,00 |
| 29.10.2024 | 343,00 | 343,20 | 336,60 | 337,10 | -1,32% | 1.166.647,00 |
| 28.10.2024 | 335,90 | 342,60 | 335,65 | 341,60 | 2,09% | 1.249.338,00 |
| 25.10.2024 | 330,90 | 336,40 | 330,10 | 334,60 | 0,60% | 1.606.119,00 |
| 24.10.2024 | 332,60 | 336,90 | 331,30 | 332,60 | 0,00% | 1.670.864,00 |
| 23.10.2024 | 339,60 | 343,30 | 326,90 | 332,60 | -1,25% | 2.831.217,00 |
| 22.10.2024 | 336,60 | 337,60 | 332,60 | 336,80 | -0,36% | 766.075,00 |
| 21.10.2024 | 340,10 | 341,80 | 336,90 | 338,00 | -0,59% | 1.011.557,00 |
| 18.10.2024 | 339,00 | 341,80 | 337,90 | 340,00 | -0,12% | 1.263.467,00 |
| 17.10.2024 | 338,70 | 341,90 | 338,00 | 340,40 | 0,59% | 1.026.367,00 |
| 16.10.2024 | 336,60 | 339,50 | 335,60 | 338,40 | 0,12% | 805.617,00 |
| 15.10.2024 | 338,90 | 342,00 | 336,20 | 338,00 | 0,03% | 1.072.227,00 |
| 14.10.2024 | 334,70 | 337,90 | 334,50 | 337,90 | 0,96% | 937.599,00 |
| 11.10.2024 | 333,40 | 335,60 | 331,40 | 334,70 | 0,21% | 803.122,00 |
| 10.10.2024 | 334,00 | 335,60 | 330,00 | 334,00 | -1,01% | 1.149.574,00 |
| 09.10.2024 | 334,90 | 337,90 | 333,70 | 337,40 | 0,81% | 1.060.090,00 |
| 08.10.2024 | 335,40 | 335,80 | 333,70 | 334,70 | -0,33% | 1.284.514,00 |
| 07.10.2024 | 337,50 | 337,60 | 333,40 | 335,80 | -0,06% | 1.292.872,00 |
| 04.10.2024 | 338,00 | 339,10 | 335,20 | 336,00 | -0,80% | 1.441.769,00 |