334,57SEK
1,11%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 329,02 | 331,48 | 326,83 | 329,45 | -0,44% | - |
| 13.10.2025 | 332,40 | 333,00 | 328,80 | 330,90 | 0,00% | 937.210,00 |
| 10.10.2025 | 333,80 | 336,80 | 330,00 | 330,90 | -0,60% | 1.210.575,00 |
| 09.10.2025 | 333,30 | 335,20 | 332,30 | 332,90 | 0,03% | 619.749,00 |
| 08.10.2025 | 330,10 | 334,10 | 329,80 | 332,80 | 0,60% | 1.105.829,00 |
| 07.10.2025 | 331,70 | 333,30 | 328,50 | 330,80 | -0,27% | 1.100.737,00 |
| 06.10.2025 | 331,30 | 334,40 | 329,70 | 331,70 | -0,06% | 1.399.298,00 |
| 03.10.2025 | 329,70 | 332,10 | 327,40 | 331,90 | 0,82% | 931.939,00 |
| 02.10.2025 | 324,90 | 329,20 | 323,50 | 329,20 | 1,92% | 1.060.965,00 |
| 01.10.2025 | 325,80 | 325,80 | 320,80 | 323,00 | -1,10% | 1.315.968,00 |
| 30.09.2025 | 323,80 | 326,70 | 321,90 | 326,60 | 0,74% | 1.427.378,00 |
| 29.09.2025 | 323,60 | 326,60 | 322,30 | 324,20 | 0,59% | 1.162.279,00 |
| 26.09.2025 | 320,40 | 322,50 | 319,00 | 322,30 | 1,16% | 1.134.736,00 |
| 25.09.2025 | 320,70 | 320,90 | 316,60 | 318,60 | -0,81% | 1.213.672,00 |
| 24.09.2025 | 323,10 | 326,10 | 320,60 | 321,20 | -2,22% | 1.309.500,00 |
| 23.09.2025 | 327,60 | 329,90 | 326,70 | 328,50 | 0,61% | 1.129.459,00 |
| 22.09.2025 | 329,40 | 330,10 | 325,10 | 326,50 | -0,85% | 941.826,00 |
| 19.09.2025 | 331,50 | 333,50 | 328,60 | 329,30 | -0,30% | 2.106.451,00 |
| 18.09.2025 | 335,40 | 336,60 | 330,30 | 330,30 | -1,11% | 1.401.816,00 |
| 17.09.2025 | 334,60 | 336,90 | 333,80 | 334,00 | -0,03% | 1.155.044,00 |
| 16.09.2025 | 340,20 | 340,40 | 333,50 | 334,10 | -1,82% | 1.741.291,00 |
| 15.09.2025 | 341,60 | 342,50 | 339,00 | 340,30 | 0,24% | 758.573,00 |
| 12.09.2025 | 340,90 | 341,70 | 338,20 | 339,50 | -0,26% | 1.516.756,00 |
| 11.09.2025 | 340,50 | 341,80 | 335,40 | 340,40 | 0,24% | 1.078.486,00 |
| 10.09.2025 | 341,90 | 343,20 | 339,60 | 339,60 | -0,15% | 1.034.726,00 |
| 09.09.2025 | 344,50 | 345,70 | 337,20 | 340,10 | -1,16% | 1.030.898,00 |
| 08.09.2025 | 343,00 | 344,30 | 341,70 | 344,10 | 0,58% | 843.611,00 |
| 05.09.2025 | 337,00 | 342,10 | 336,30 | 342,10 | 1,88% | 2.472.377,00 |
| 04.09.2025 | 330,50 | 336,10 | 329,40 | 335,80 | 1,82% | 1.138.621,00 |
| 03.09.2025 | 329,60 | 331,70 | 327,70 | 329,80 | 0,73% | 927.032,00 |
| 02.09.2025 | 335,10 | 335,80 | 326,60 | 327,40 | -2,27% | 1.334.498,00 |
| 01.09.2025 | 334,10 | 336,10 | 333,70 | 335,00 | 0,27% | 487.384,00 |
| 29.08.2025 | 335,10 | 337,30 | 333,60 | 334,10 | -0,57% | 1.293.041,00 |
| 28.08.2025 | 336,60 | 337,10 | 333,20 | 336,00 | 0,24% | 715.502,00 |
| 27.08.2025 | 335,90 | 336,50 | 333,90 | 335,20 | -0,15% | 887.322,00 |
| 26.08.2025 | 335,40 | 337,90 | 334,50 | 335,70 | -0,33% | 3.876.016,00 |
| 25.08.2025 | 341,00 | 341,00 | 336,10 | 336,80 | -1,49% | 714.692,00 |
| 22.08.2025 | 333,70 | 342,00 | 333,70 | 341,90 | 2,06% | 1.182.818,00 |
| 21.08.2025 | 337,10 | 338,00 | 333,60 | 335,00 | -0,39% | 996.471,00 |
| 20.08.2025 | 337,70 | 338,80 | 335,50 | 336,30 | -0,91% | 1.049.625,00 |
| 19.08.2025 | 333,40 | 339,60 | 332,00 | 339,40 | 2,20% | 926.646,00 |
| 18.08.2025 | 332,80 | 333,90 | 330,20 | 332,10 | -0,09% | 703.114,00 |
| 15.08.2025 | 334,10 | 335,70 | 332,40 | 332,40 | 0,06% | 795.001,00 |
| 14.08.2025 | 330,20 | 334,80 | 330,20 | 332,20 | 0,79% | 1.073.699,00 |
| 13.08.2025 | 331,00 | 331,40 | 327,90 | 329,60 | 0,06% | 737.978,00 |
| 12.08.2025 | 327,60 | 329,80 | 326,30 | 329,40 | 1,01% | 699.217,00 |
| 11.08.2025 | 328,60 | 329,60 | 325,90 | 326,10 | -0,70% | 599.950,00 |
| 08.08.2025 | 327,60 | 329,30 | 327,00 | 328,40 | 0,31% | 575.238,00 |
| 07.08.2025 | 322,10 | 328,50 | 322,00 | 327,40 | 1,84% | 887.499,00 |
| 06.08.2025 | 323,80 | 326,10 | 320,80 | 321,50 | -0,06% | 1.117.349,00 |
| 05.08.2025 | 323,30 | 323,70 | 320,40 | 321,70 | 0,16% | 898.827,00 |
| 04.08.2025 | 321,70 | 322,50 | 320,20 | 321,20 | 0,78% | 913.196,00 |
| 01.08.2025 | 321,40 | 322,50 | 317,80 | 318,70 | -1,58% | 1.292.987,00 |
| 31.07.2025 | 326,00 | 328,20 | 323,60 | 323,80 | -0,61% | 971.247,00 |
| 30.07.2025 | 324,90 | 328,80 | 323,40 | 325,80 | 0,31% | 1.370.543,00 |
| 29.07.2025 | 323,70 | 327,20 | 323,70 | 324,80 | 0,43% | 826.959,00 |
| 28.07.2025 | 330,90 | 330,90 | 321,40 | 323,40 | -0,46% | 1.135.464,00 |
| 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 |