334,68SEK
0,20%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 311,40 | 311,40 | 300,90 | 301,70 | -3,89% | 3.194.051,00 |
| 01.08.2024 | 325,50 | 326,20 | 313,80 | 313,90 | -3,68% | 1.375.160,00 |
| 31.07.2024 | 323,00 | 326,90 | 322,80 | 325,90 | 0,93% | 2.849.621,00 |
| 30.07.2024 | 318,20 | 323,50 | 317,70 | 322,90 | 1,41% | 1.163.136,00 |
| 29.07.2024 | 320,00 | 320,80 | 317,50 | 318,40 | -0,06% | 768.782,00 |
| 26.07.2024 | 312,00 | 319,60 | 311,10 | 318,60 | 2,18% | 1.050.454,00 |
| 25.07.2024 | 312,20 | 312,40 | 305,50 | 311,80 | -1,17% | 2.351.392,00 |
| 24.07.2024 | 316,20 | 318,20 | 313,70 | 315,50 | -0,72% | 1.153.471,00 |
| 23.07.2024 | 318,00 | 318,50 | 314,90 | 317,80 | 0,25% | 976.540,00 |
| 22.07.2024 | 316,70 | 320,20 | 316,00 | 317,00 | 0,67% | 1.160.990,00 |
| 19.07.2024 | 316,00 | 317,90 | 314,00 | 314,90 | -0,51% | 1.597.789,00 |
| 18.07.2024 | 311,50 | 318,70 | 308,40 | 316,50 | 1,54% | 2.075.106,00 |
| 17.07.2024 | 302,90 | 317,10 | 298,10 | 311,70 | -0,29% | 2.791.815,00 |
| 16.07.2024 | 308,80 | 313,00 | 308,20 | 312,60 | 0,94% | 1.717.653,00 |
| 15.07.2024 | 310,50 | 314,20 | 309,00 | 309,70 | -0,80% | 1.318.710,00 |
| 12.07.2024 | 304,30 | 313,70 | 302,60 | 312,20 | 2,70% | 1.641.224,00 |
| 11.07.2024 | 299,50 | 304,00 | 297,30 | 304,00 | 2,18% | 1.534.110,00 |
| 10.07.2024 | 296,10 | 298,00 | 293,40 | 297,50 | 0,54% | 1.360.227,00 |
| 09.07.2024 | 300,10 | 300,50 | 294,90 | 295,90 | -1,60% | 1.252.425,00 |
| 08.07.2024 | 297,20 | 302,00 | 296,90 | 300,70 | 1,21% | 972.468,00 |
| 05.07.2024 | 300,40 | 301,60 | 297,10 | 297,10 | -0,64% | 779.507,00 |
| 04.07.2024 | 301,20 | 301,70 | 298,20 | 299,00 | -0,63% | 1.085.532,00 |
| 03.07.2024 | 299,20 | 302,00 | 298,50 | 300,90 | 1,18% | 2.172.366,00 |
| 02.07.2024 | 298,70 | 298,90 | 296,10 | 297,40 | -0,97% | 2.916.354,00 |
| 01.07.2024 | 302,30 | 303,50 | 296,80 | 300,30 | 0,23% | 3.117.874,00 |
| 28.06.2024 | 298,50 | 300,20 | 296,60 | 299,60 | 0,71% | 4.984.826,00 |
| 27.06.2024 | 293,80 | 299,00 | 292,80 | 297,50 | 1,19% | 1.512.330,00 |
| 26.06.2024 | 296,10 | 296,70 | 291,70 | 294,00 | -0,17% | 2.305.288,00 |
| 25.06.2024 | 296,40 | 297,20 | 294,10 | 294,50 | -0,91% | 1.040.681,00 |
| 24.06.2024 | 293,00 | 297,80 | 293,00 | 297,20 | -0,03% | 1.338.446,00 |
| 20.06.2024 | 297,10 | 299,30 | 296,20 | 297,30 | 0,24% | 2.563.150,00 |
| 19.06.2024 | 299,00 | 299,90 | 296,60 | 296,60 | -0,94% | 1.173.067,00 |
| 18.06.2024 | 302,90 | 304,00 | 295,80 | 299,40 | -0,80% | 1.198.037,00 |
| 17.06.2024 | 303,70 | 305,20 | 298,40 | 301,80 | -0,20% | 1.568.193,00 |
| 14.06.2024 | 309,90 | 310,40 | 302,40 | 302,40 | -2,55% | 2.077.180,00 |
| 13.06.2024 | 316,80 | 317,60 | 310,00 | 310,30 | -2,05% | 1.739.405,00 |
| 12.06.2024 | 311,60 | 317,90 | 309,30 | 316,80 | 2,23% | 1.428.759,00 |
| 11.06.2024 | 309,50 | 313,50 | 308,90 | 309,90 | 0,36% | 1.488.112,00 |
| 10.06.2024 | 310,00 | 310,10 | 305,00 | 308,80 | -0,23% | 1.512.993,00 |
| 07.06.2024 | 309,00 | 309,90 | 305,60 | 309,50 | 0,95% | 1.777.443,00 |
| 05.06.2024 | 306,90 | 307,50 | 304,00 | 306,60 | 0,72% | 1.070.702,00 |
| 04.06.2024 | 307,60 | 308,00 | 303,50 | 304,40 | -1,04% | 1.156.061,00 |
| 03.06.2024 | 310,10 | 311,80 | 305,80 | 307,60 | 0,13% | 1.122.626,00 |
| 31.05.2024 | 307,10 | 307,90 | 304,30 | 307,20 | 0,20% | 3.518.117,00 |
| 30.05.2024 | 304,90 | 307,70 | 301,60 | 306,60 | 0,46% | 1.411.888,00 |
| 29.05.2024 | 307,80 | 309,00 | 305,10 | 305,20 | -1,17% | 1.424.235,00 |
| 28.05.2024 | 314,00 | 314,60 | 307,30 | 308,80 | -1,59% | 1.224.409,00 |
| 27.05.2024 | 313,30 | 313,80 | 311,40 | 313,80 | 0,16% | 659.078,00 |
| 24.05.2024 | 312,10 | 313,90 | 309,80 | 313,30 | 0,00% | 934.272,00 |
| 23.05.2024 | 311,60 | 314,80 | 311,40 | 313,30 | 0,64% | 1.408.885,00 |