325,67SEK
0,48%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 322,50 | 324,90 | 321,70 | 324,90 | 0,25% | 1.670.587,00 |
| 24.07.2025 | 324,10 | 325,60 | 321,20 | 324,10 | 0,78% | 1.458.689,00 |
| 23.07.2025 | 319,70 | 323,40 | 319,00 | 321,60 | 1,97% | 1.376.691,00 |
| 22.07.2025 | 319,00 | 319,20 | 314,70 | 315,40 | -1,10% | 1.019.015,00 |
| 21.07.2025 | 320,10 | 321,40 | 317,60 | 318,90 | -0,34% | 961.601,00 |
| 18.07.2025 | 322,40 | 324,50 | 318,10 | 320,00 | 0,13% | 2.067.470,00 |
| 17.07.2025 | 323,50 | 325,00 | 317,20 | 319,60 | 5,86% | 2.401.724,00 |
| 16.07.2025 | 301,20 | 304,70 | 300,70 | 301,90 | -0,20% | 1.242.191,00 |
| 15.07.2025 | 302,10 | 305,50 | 302,10 | 302,50 | 0,27% | 870.312,00 |
| 14.07.2025 | 300,40 | 302,50 | 299,80 | 301,70 | -0,53% | 725.073,00 |
| 11.07.2025 | 305,90 | 307,10 | 302,70 | 303,30 | -1,27% | 914.152,00 |
| 10.07.2025 | 301,90 | 307,50 | 301,70 | 307,20 | 2,13% | 1.179.691,00 |
| 09.07.2025 | 300,00 | 303,50 | 299,10 | 300,80 | 0,37% | 1.461.525,00 |
| 08.07.2025 | 298,30 | 299,70 | 295,10 | 299,70 | 0,77% | 1.201.694,00 |
| 07.07.2025 | 296,60 | 299,50 | 294,80 | 297,40 | 0,44% | 760.878,00 |
| 04.07.2025 | 296,30 | 296,50 | 293,50 | 296,10 | -0,64% | 1.070.892,00 |
| 03.07.2025 | 300,00 | 300,80 | 297,30 | 298,00 | -0,07% | 876.862,00 |
| 02.07.2025 | 297,30 | 299,30 | 296,10 | 298,20 | 0,81% | 1.470.879,00 |
| 01.07.2025 | 295,20 | 295,80 | 291,70 | 295,80 | 0,20% | 3.296.496,00 |
| 30.06.2025 | 300,70 | 301,00 | 294,20 | 295,20 | -1,24% | 2.307.795,00 |
| 27.06.2025 | 294,00 | 299,00 | 293,50 | 298,90 | 2,71% | 1.210.668,00 |
| 26.06.2025 | 293,10 | 293,30 | 290,40 | 291,00 | -0,65% | 1.935.596,00 |
| 25.06.2025 | 296,00 | 296,70 | 291,40 | 292,90 | -0,44% | 1.468.750,00 |
| 24.06.2025 | 298,30 | 300,10 | 293,60 | 294,20 | 0,93% | 1.846.556,00 |
| 23.06.2025 | 293,70 | 294,90 | 288,90 | 291,50 | -0,92% | 1.781.378,00 |
| 19.06.2025 | 294,20 | 296,80 | 293,90 | 294,20 | -1,21% | 2.634.466,00 |
| 18.06.2025 | 299,20 | 300,40 | 296,10 | 297,80 | -0,47% | 1.501.583,00 |
| 17.06.2025 | 301,70 | 302,80 | 299,20 | 299,20 | -1,81% | 1.412.955,00 |
| 16.06.2025 | 302,40 | 306,20 | 301,70 | 304,70 | 0,76% | 871.641,00 |
| 13.06.2025 | 299,60 | 304,10 | 299,50 | 302,40 | -0,88% | 1.113.644,00 |
| 12.06.2025 | 307,00 | 308,20 | 304,30 | 305,10 | -1,26% | 1.093.905,00 |
| 11.06.2025 | 310,40 | 313,20 | 309,00 | 309,00 | -0,48% | 1.658.906,00 |
| 10.06.2025 | 307,90 | 311,20 | 306,70 | 310,50 | 0,94% | 1.213.334,00 |
| 09.06.2025 | 309,10 | 313,30 | 307,30 | 307,60 | -1,22% | 1.721.839,00 |
| 05.06.2025 | 305,90 | 311,40 | 305,90 | 311,40 | 2,03% | 2.101.354,00 |
| 04.06.2025 | 300,60 | 305,50 | 299,30 | 305,20 | 1,97% | 1.702.345,00 |
| 03.06.2025 | 300,00 | 300,00 | 294,60 | 299,30 | 0,20% | 1.963.807,00 |
| 02.06.2025 | 301,60 | 302,70 | 297,60 | 298,70 | -1,71% | 1.776.478,00 |
| 30.05.2025 | 301,90 | 306,80 | 300,20 | 303,90 | -0,23% | 4.049.702,00 |
| 28.05.2025 | 305,20 | 306,70 | 304,30 | 304,60 | -0,42% | 819.685,00 |
| 27.05.2025 | 305,10 | 308,30 | 304,60 | 305,90 | 1,12% | 2.484.975,00 |
| 26.05.2025 | 305,00 | 305,40 | 302,40 | 302,50 | 1,10% | 504.188,00 |
| 23.05.2025 | 303,40 | 305,60 | 296,00 | 299,20 | -1,09% | 1.314.144,00 |
| 22.05.2025 | 306,70 | 307,40 | 301,70 | 302,50 | -1,94% | 1.738.096,00 |
| 21.05.2025 | 306,30 | 308,50 | 303,20 | 308,50 | -1,25% | 2.282.395,00 |
| 20.05.2025 | 312,20 | 313,80 | 310,30 | 312,40 | 0,19% | 1.164.876,00 |
| 19.05.2025 | 311,40 | 312,90 | 308,80 | 311,80 | -0,38% | 1.240.886,00 |
| 16.05.2025 | 311,90 | 315,30 | 311,00 | 313,00 | 0,58% | 2.357.635,00 |
| 15.05.2025 | 307,30 | 311,20 | 304,80 | 311,20 | 0,88% | 1.264.887,00 |
| 14.05.2025 | 310,90 | 311,70 | 307,90 | 308,50 | -1,03% | 1.642.182,00 |
| 13.05.2025 | 309,40 | 312,90 | 308,00 | 311,70 | 0,74% | 2.280.501,00 |
| 12.05.2025 | 302,10 | 310,70 | 302,10 | 309,40 | 3,20% | 2.098.737,00 |
| 09.05.2025 | 302,00 | 303,30 | 298,70 | 299,80 | -0,66% | 1.978.011,00 |
| 08.05.2025 | 298,70 | 305,00 | 298,10 | 301,80 | 1,34% | 2.796.715,00 |
| 07.05.2025 | 295,40 | 298,40 | 294,60 | 297,80 | 0,61% | 2.438.874,00 |
| 06.05.2025 | 300,10 | 300,70 | 295,20 | 296,00 | -1,43% | 2.304.924,00 |
| 05.05.2025 | 299,10 | 300,90 | 298,40 | 300,30 | 0,30% | 1.481.662,00 |
| 02.05.2025 | 297,70 | 299,40 | 293,20 | 299,40 | 2,67% | 3.526.190,00 |
| 30.04.2025 | 289,90 | 291,60 | 286,90 | 291,60 | 1,18% | 1.452.653,00 |
| 29.04.2025 | 290,30 | 291,40 | 287,00 | 288,20 | -0,52% | 2.067.504,00 |
| 28.04.2025 | 290,30 | 293,00 | 289,50 | 289,70 | -0,10% | 1.761.948,00 |
| 25.04.2025 | 285,30 | 290,40 | 283,60 | 290,00 | 2,62% | 1.887.905,00 |
| 24.04.2025 | 279,40 | 283,60 | 274,90 | 282,60 | -0,25% | 2.143.797,00 |
| 23.04.2025 | 280,40 | 289,90 | 279,20 | 283,30 | 2,79% | 3.696.618,00 |
| 22.04.2025 | 276,00 | 276,80 | 271,80 | 275,60 | -0,04% | 2.207.835,00 |
| 17.04.2025 | 279,10 | 281,10 | 275,50 | 275,70 | -1,99% | 911.545,00 |
| 16.04.2025 | 281,00 | 282,00 | 278,90 | 281,30 | -0,88% | 2.134.960,00 |
| 15.04.2025 | 277,70 | 284,00 | 277,60 | 283,80 | 2,09% | 1.271.464,00 |
| 14.04.2025 | 279,40 | 279,40 | 275,10 | 278,00 | 1,76% | 1.373.912,00 |
| 11.04.2025 | 274,00 | 274,90 | 266,20 | 273,20 | 0,74% | 2.760.903,00 |
| 10.04.2025 | 284,80 | 286,60 | 270,50 | 271,20 | 3,51% | 2.546.487,00 |
| 09.04.2025 | 259,10 | 263,50 | 256,20 | 262,00 | -2,28% | 2.785.494,00 |
| 08.04.2025 | 263,90 | 271,40 | 263,00 | 268,10 | 3,08% | 2.813.346,00 |
| 07.04.2025 | 254,00 | 277,00 | 252,50 | 260,10 | -5,62% | 4.460.690,00 |
| 04.04.2025 | 279,70 | 282,10 | 272,60 | 275,60 | -2,44% | 3.561.386,00 |
| 03.04.2025 | 289,90 | 290,80 | 280,80 | 282,50 | -4,95% | 3.537.548,00 |
| 02.04.2025 | 295,80 | 297,40 | 293,20 | 297,20 | -0,37% | 1.668.177,00 |
| 01.04.2025 | 300,10 | 301,80 | 296,70 | 298,30 | -0,53% | 1.910.589,00 |
| 31.03.2025 | 297,60 | 300,90 | 296,80 | 299,90 | 0,10% | 2.735.435,00 |
| 28.03.2025 | 298,30 | 301,00 | 297,00 | 299,60 | 0,44% | 2.481.013,00 |
| 27.03.2025 | 296,70 | 298,80 | 294,60 | 298,30 | -0,10% | 1.828.128,00 |
| 26.03.2025 | 303,10 | 303,80 | 297,50 | 298,60 | -1,39% | 1.846.592,00 |
| 25.03.2025 | 305,00 | 305,30 | 299,60 | 302,80 | -0,85% | 2.171.535,00 |
| 24.03.2025 | 307,30 | 308,10 | 304,00 | 305,40 | -0,16% | 1.190.164,00 |
| 21.03.2025 | 306,70 | 308,30 | 303,70 | 305,90 | -1,10% | 3.006.095,00 |
| 20.03.2025 | 313,90 | 314,30 | 304,50 | 309,30 | -1,59% | 2.239.316,00 |
| 19.03.2025 | 309,00 | 315,40 | 309,00 | 314,30 | 1,39% | 2.492.821,00 |
| 18.03.2025 | 309,60 | 312,00 | 305,80 | 310,00 | 0,13% | 2.362.790,00 |
| 17.03.2025 | 312,30 | 313,90 | 308,40 | 309,60 | -2,24% | 2.652.227,00 |
| 14.03.2025 | 320,60 | 320,90 | 315,80 | 316,70 | -1,49% | 1.931.428,00 |
| 13.03.2025 | 322,10 | 328,00 | 320,80 | 321,50 | -0,65% | 1.859.106,00 |
| 12.03.2025 | 326,10 | 328,80 | 321,90 | 323,60 | 0,03% | 2.258.044,00 |
| 11.03.2025 | 336,10 | 337,00 | 323,30 | 323,50 | -2,77% | 1.949.079,00 |
| 10.03.2025 | 339,60 | 339,60 | 330,60 | 332,70 | -1,28% | 1.747.798,00 |
| 07.03.2025 | 331,90 | 339,10 | 328,80 | 337,00 | 0,72% | 2.277.738,00 |
| 06.03.2025 | 330,40 | 334,60 | 324,70 | 334,60 | 1,52% | 2.574.185,00 |
| 05.03.2025 | 326,00 | 331,50 | 324,40 | 329,60 | 3,10% | 1.956.569,00 |
| 04.03.2025 | 326,10 | 326,40 | 318,40 | 319,70 | -2,97% | 2.275.874,00 |
| 03.03.2025 | 329,30 | 333,60 | 327,40 | 329,50 | 0,06% | 1.560.645,00 |
| 28.02.2025 | 329,00 | 332,80 | 328,00 | 329,30 | -0,69% | 2.884.259,00 |