325,32SEK
-0,18%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 340,60 | 341,90 | 337,20 | 338,70 | -0,99% | 1.269.047,00 |
| 02.10.2024 | 341,00 | 342,20 | 339,00 | 342,10 | 0,23% | 760.797,00 |
| 01.10.2024 | 342,70 | 346,10 | 339,10 | 341,30 | -0,09% | 1.133.102,00 |
| 30.09.2024 | 341,00 | 343,50 | 340,20 | 341,60 | 0,00% | 1.230.502,00 |
| 27.09.2024 | 343,30 | 345,20 | 339,70 | 341,60 | -0,76% | 1.280.196,00 |
| 26.09.2024 | 347,60 | 349,50 | 344,00 | 344,20 | 0,12% | 1.656.400,00 |
| 25.09.2024 | 339,50 | 345,10 | 339,30 | 343,80 | 1,09% | 1.690.412,00 |
| 24.09.2024 | 343,40 | 344,30 | 337,70 | 340,10 | -0,21% | 934.275,00 |
| 23.09.2024 | 337,90 | 341,40 | 335,10 | 340,80 | 0,83% | 874.005,00 |
| 20.09.2024 | 338,00 | 341,30 | 336,40 | 338,00 | 0,00% | 1.883.656,00 |
| 19.09.2024 | 334,90 | 339,60 | 333,00 | 338,00 | 1,90% | 1.269.498,00 |
| 18.09.2024 | 335,00 | 335,00 | 331,20 | 331,70 | -0,87% | 1.972.182,00 |
| 17.09.2024 | 330,00 | 335,40 | 330,00 | 334,60 | 1,67% | 1.083.849,00 |
| 16.09.2024 | 327,30 | 329,80 | 326,90 | 329,10 | 0,34% | 698.870,00 |
| 13.09.2024 | 324,60 | 328,00 | 324,60 | 328,00 | 1,08% | 1.035.732,00 |
| 12.09.2024 | 323,60 | 327,10 | 322,70 | 324,50 | 1,47% | 998.368,00 |
| 11.09.2024 | 321,30 | 323,40 | 318,10 | 319,80 | -0,40% | 1.030.823,00 |
| 10.09.2024 | 321,70 | 326,10 | 319,30 | 321,10 | -0,37% | 1.251.527,00 |
| 09.09.2024 | 321,70 | 324,90 | 321,70 | 322,30 | 0,88% | 1.410.409,00 |
| 06.09.2024 | 321,80 | 325,60 | 318,60 | 319,50 | -1,87% | 1.296.714,00 |
| 05.09.2024 | 326,50 | 328,50 | 323,90 | 325,60 | -0,73% | 907.513,00 |
| 04.09.2024 | 328,90 | 333,70 | 327,10 | 328,00 | -1,47% | 1.560.944,00 |
| 03.09.2024 | 332,40 | 338,60 | 330,40 | 332,90 | 0,15% | 1.112.497,00 |
| 02.09.2024 | 330,70 | 332,60 | 327,60 | 332,40 | 0,39% | 867.784,00 |
| 30.08.2024 | 328,20 | 331,60 | 328,00 | 331,10 | 0,76% | 1.926.006,00 |
| 29.08.2024 | 323,00 | 329,20 | 323,00 | 328,60 | 1,55% | 942.726,00 |
| 28.08.2024 | 320,50 | 324,90 | 320,30 | 323,60 | 1,06% | 897.615,00 |
| 27.08.2024 | 321,20 | 322,40 | 319,70 | 320,20 | -0,31% | 809.157,00 |
| 26.08.2024 | 319,80 | 322,60 | 319,10 | 321,20 | 0,31% | 413.333,00 |
| 23.08.2024 | 316,00 | 321,30 | 315,20 | 320,20 | 1,49% | 1.324.119,00 |
| 22.08.2024 | 311,90 | 317,50 | 311,90 | 315,50 | 1,19% | 933.397,00 |
| 21.08.2024 | 312,30 | 313,80 | 310,40 | 311,80 | 0,00% | 682.725,00 |
| 20.08.2024 | 317,60 | 317,60 | 311,30 | 311,80 | -0,38% | 587.462,00 |
| 19.08.2024 | 311,20 | 313,00 | 310,90 | 313,00 | 0,51% | 678.330,00 |
| 16.08.2024 | 312,60 | 313,90 | 310,50 | 311,40 | -0,03% | 1.305.869,00 |
| 15.08.2024 | 312,20 | 313,30 | 308,30 | 311,50 | 0,19% | 845.510,00 |
| 14.08.2024 | 308,80 | 312,40 | 307,80 | 310,90 | 1,17% | 1.072.519,00 |
| 13.08.2024 | 307,20 | 309,10 | 305,00 | 307,30 | 0,46% | 920.167,00 |
| 12.08.2024 | 306,00 | 307,50 | 304,80 | 305,90 | 0,13% | 790.036,00 |
| 09.08.2024 | 302,50 | 305,60 | 302,50 | 305,50 | 0,63% | 1.045.845,00 |
| 08.08.2024 | 299,40 | 304,20 | 297,40 | 303,60 | 0,76% | 1.453.346,00 |
| 07.08.2024 | 297,50 | 304,00 | 297,10 | 301,30 | 1,65% | 1.419.609,00 |
| 06.08.2024 | 301,00 | 301,60 | 292,50 | 296,40 | -0,70% | 2.089.412,00 |
| 05.08.2024 | 291,60 | 299,60 | 290,30 | 298,50 | -1,06% | 2.959.486,00 |