384,36SEK
1,57%
Echtzeit-Aktienkurs ASSA-ABLOY AB B SK-,33
Bid:
Ask:
Aktienkurse zur ASSA-ABLOY AB B SK-,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 378,40 | 385,60 | 378,40 | 383,10 | 1,24% | 1.820.915,00 |
| 25.02.2026 | 384,90 | 388,10 | 378,30 | 378,40 | -1,92% | 1.441.153,00 |
| 24.02.2026 | 381,10 | 388,20 | 380,50 | 385,80 | 1,13% | 1.881.770,00 |
| 23.02.2026 | 381,40 | 384,80 | 379,50 | 381,50 | -0,31% | 1.017.782,00 |
| 20.02.2026 | 380,00 | 384,80 | 376,80 | 382,70 | 1,38% | 1.521.080,00 |
| 19.02.2026 | 376,10 | 377,90 | 374,30 | 377,50 | 0,08% | 1.349.129,00 |
| 18.02.2026 | 376,40 | 378,40 | 374,30 | 377,20 | 0,29% | 2.232.705,00 |
| 17.02.2026 | 376,70 | 379,20 | 374,90 | 376,10 | -0,79% | 1.701.600,00 |
| 16.02.2026 | 380,60 | 381,40 | 378,30 | 379,10 | -0,42% | 1.488.394,00 |
| 13.02.2026 | 380,90 | 382,30 | 378,40 | 380,70 | -0,50% | 2.503.877,00 |
| 12.02.2026 | 388,10 | 388,90 | 382,10 | 382,60 | -1,06% | 1.906.943,00 |
| 11.02.2026 | 389,10 | 391,20 | 386,60 | 386,70 | -0,72% | 1.944.262,00 |
| 10.02.2026 | 393,20 | 393,30 | 388,20 | 389,50 | -0,69% | 1.277.651,00 |
| 09.02.2026 | 394,60 | 395,70 | 390,00 | 392,20 | -0,61% | 1.768.299,00 |
| 06.02.2026 | 387,10 | 396,90 | 385,30 | 394,60 | 1,70% | 2.940.969,00 |
| 05.02.2026 | 380,40 | 394,40 | 379,60 | 388,00 | 1,94% | 2.599.153,00 |
| 04.02.2026 | 372,90 | 384,70 | 370,70 | 380,60 | 2,86% | 4.403.281,00 |
| 03.02.2026 | 366,30 | 370,00 | 361,30 | 370,00 | 1,56% | 2.086.626,00 |
| 02.02.2026 | 358,00 | 365,60 | 356,40 | 364,30 | 1,22% | 1.818.180,00 |
| 30.01.2026 | 359,30 | 363,60 | 358,40 | 359,90 | -0,08% | 1.636.207,00 |
| 29.01.2026 | 358,80 | 363,10 | 358,40 | 360,20 | 0,59% | 1.325.993,00 |
| 28.01.2026 | 361,90 | 363,30 | 356,70 | 358,10 | -1,24% | 1.567.489,00 |
| 27.01.2026 | 361,70 | 364,40 | 361,30 | 362,60 | 0,47% | 1.244.872,00 |
| 26.01.2026 | 365,20 | 365,20 | 358,80 | 360,90 | -1,42% | 1.433.063,00 |
| 23.01.2026 | 366,60 | 366,60 | 363,20 | 366,10 | 0,03% | 1.260.111,00 |
| 22.01.2026 | 367,50 | 369,90 | 365,50 | 366,00 | 0,72% | 1.589.871,00 |
| 21.01.2026 | 361,50 | 365,00 | 359,40 | 363,40 | 0,19% | 1.090.945,00 |
| 20.01.2026 | 362,80 | 364,60 | 359,60 | 362,70 | -1,71% | 1.961.833,00 |
| 19.01.2026 | 367,20 | 369,20 | 364,20 | 369,00 | -1,55% | 2.106.981,00 |
| 16.01.2026 | 376,00 | 376,00 | 369,40 | 374,80 | 1,46% | 1.770.875,00 |
| 15.01.2026 | 359,70 | 369,40 | 358,80 | 369,40 | 2,93% | 3.430.719,00 |
| 14.01.2026 | 361,10 | 362,60 | 358,40 | 358,90 | -0,58% | 2.938.754,00 |
| 13.01.2026 | 365,20 | 365,20 | 359,80 | 361,00 | -1,15% | 1.612.412,00 |
| 12.01.2026 | 364,70 | 367,00 | 362,00 | 365,20 | 0,14% | 1.508.984,00 |
| 09.01.2026 | 358,80 | 366,30 | 358,30 | 364,70 | 1,79% | 1.724.486,00 |
| 08.01.2026 | 360,00 | 362,80 | 356,00 | 358,30 | -0,75% | 2.073.070,00 |
| 07.01.2026 | 357,50 | 361,00 | 349,80 | 361,00 | 2,06% | 3.156.148,00 |
| 05.01.2026 | 355,00 | 356,10 | 350,00 | 353,70 | -0,31% | 896.169,00 |
| 02.01.2026 | 358,20 | 358,50 | 353,10 | 354,80 | -1,14% | 1.304.048,00 |
| 30.12.2025 | 356,80 | 360,30 | 355,60 | 358,90 | 0,34% | 1.117.775,00 |
| 29.12.2025 | 356,30 | 358,30 | 355,30 | 357,70 | 0,65% | 989.259,00 |
| 23.12.2025 | 355,90 | 357,40 | 355,10 | 355,40 | -0,17% | 736.941,00 |
| 22.12.2025 | 356,90 | 357,00 | 353,60 | 356,00 | 0,06% | 759.402,00 |
| 19.12.2025 | 355,80 | 357,90 | 354,80 | 355,80 | 0,23% | 1.924.559,00 |
| 18.12.2025 | 350,80 | 355,00 | 349,00 | 355,00 | 1,17% | 1.478.734,00 |
| 17.12.2025 | 357,80 | 358,40 | 349,80 | 350,90 | -2,07% | 1.216.740,00 |
| 16.12.2025 | 357,40 | 359,10 | 355,60 | 358,30 | -0,19% | 1.909.517,00 |
| 15.12.2025 | 358,00 | 360,40 | 357,90 | 359,00 | 0,39% | 1.195.873,00 |
| 12.12.2025 | 359,70 | 361,70 | 357,50 | 357,60 | -0,11% | 947.520,00 |
| 11.12.2025 | 351,40 | 358,50 | 350,30 | 358,00 | 1,82% | 1.041.127,00 |
| 10.12.2025 | 350,90 | 353,80 | 349,70 | 351,60 | -0,42% | 1.194.993,00 |
| 09.12.2025 | 358,30 | 358,30 | 353,10 | 353,10 | -1,40% | 1.532.677,00 |
| 08.12.2025 | 361,00 | 361,30 | 356,10 | 358,10 | -0,78% | 1.108.298,00 |
| 05.12.2025 | 360,70 | 362,80 | 359,00 | 360,90 | 0,45% | 1.352.978,00 |
| 04.12.2025 | 356,40 | 360,70 | 354,90 | 359,30 | 1,21% | 1.368.871,00 |
| 03.12.2025 | 353,10 | 356,10 | 352,20 | 355,00 | 0,42% | 1.263.974,00 |
| 02.12.2025 | 356,70 | 357,40 | 353,00 | 353,50 | -0,84% | 1.100.151,00 |
| 01.12.2025 | 355,70 | 357,10 | 353,00 | 356,50 | -0,59% | 1.248.048,00 |
| 28.11.2025 | 358,00 | 359,60 | 357,50 | 358,60 | 0,00% | 1.894.654,00 |
| 27.11.2025 | 358,30 | 359,20 | 357,00 | 358,60 | 0,53% | 1.147.349,00 |
| 26.11.2025 | 356,90 | 357,80 | 354,70 | 356,70 | 0,56% | 1.125.290,00 |
| 25.11.2025 | 352,50 | 356,80 | 350,70 | 354,70 | 0,68% | 1.244.481,00 |
| 24.11.2025 | 351,30 | 353,60 | 347,60 | 352,30 | 1,15% | 3.240.046,00 |
| 21.11.2025 | 342,30 | 348,30 | 341,50 | 348,30 | 0,40% | 1.205.508,00 |
| 20.11.2025 | 349,30 | 350,20 | 346,90 | 346,90 | 0,43% | 1.204.611,00 |
| 19.11.2025 | 342,30 | 348,00 | 340,70 | 345,40 | 0,64% | 1.471.178,00 |
| 18.11.2025 | 348,30 | 349,70 | 341,80 | 343,20 | -2,39% | 1.456.656,00 |
| 17.11.2025 | 355,30 | 356,60 | 351,60 | 351,60 | -1,15% | 1.242.619,00 |
| 14.11.2025 | 353,80 | 355,70 | 350,40 | 355,70 | -0,22% | 1.084.726,00 |
| 13.11.2025 | 361,50 | 362,90 | 355,70 | 356,50 | -1,46% | 1.479.198,00 |
| 12.11.2025 | 360,00 | 363,40 | 358,50 | 361,80 | 0,92% | 1.378.327,00 |
| 11.11.2025 | 354,70 | 359,80 | 352,50 | 358,50 | 1,59% | 1.200.852,00 |
| 10.11.2025 | 355,60 | 357,00 | 352,90 | 352,90 | -0,65% | 1.233.869,00 |
| 07.11.2025 | 357,10 | 357,60 | 352,50 | 355,20 | -0,20% | 1.213.934,00 |
| 06.11.2025 | 353,50 | 357,80 | 352,80 | 355,90 | -0,17% | 1.058.844,00 |
| 05.11.2025 | 354,10 | 359,40 | 352,90 | 356,50 | 0,00% | 1.688.891,00 |
| 04.11.2025 | 354,70 | 356,80 | 352,10 | 356,50 | -0,75% | 1.317.274,00 |
| 03.11.2025 | 357,30 | 360,50 | 356,00 | 359,20 | 0,14% | 1.570.068,00 |
| 31.10.2025 | 359,60 | 360,40 | 357,70 | 358,70 | -0,61% | 785.908,00 |
| 30.10.2025 | 359,90 | 362,30 | 359,80 | 360,90 | -0,14% | 705.978,00 |
| 29.10.2025 | 362,80 | 362,80 | 360,10 | 361,40 | -0,36% | 818.985,00 |
| 28.10.2025 | 361,30 | 364,70 | 357,00 | 362,70 | 0,03% | 1.051.378,00 |
| 27.10.2025 | 362,80 | 364,50 | 361,90 | 362,60 | 0,25% | 1.039.134,00 |
| 24.10.2025 | 364,10 | 364,40 | 360,00 | 361,70 | -0,03% | 1.146.765,00 |
| 23.10.2025 | 363,10 | 363,10 | 357,70 | 361,80 | 0,53% | 1.698.493,00 |
| 22.10.2025 | 360,60 | 362,20 | 357,20 | 359,90 | -0,72% | 1.719.175,00 |
| 21.10.2025 | 351,60 | 362,50 | 349,90 | 362,50 | 5,62% | 2.970.347,00 |
| 20.10.2025 | 343,40 | 346,40 | 341,60 | 343,20 | 0,70% | 1.862.645,00 |
| 17.10.2025 | 339,80 | 342,60 | 335,50 | 340,80 | -0,73% | 1.916.342,00 |
| 16.10.2025 | 337,60 | 343,80 | 334,20 | 343,30 | 1,69% | 1.421.193,00 |
| 15.10.2025 | 334,10 | 338,30 | 333,00 | 337,60 | 1,90% | 1.981.346,00 |
| 14.10.2025 | 328,90 | 331,50 | 326,70 | 331,30 | 0,12% | 1.512.239,00 |
| 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 |