314,04SEK
0,91%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.763.354,00 |
| 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 |
| 27.02.2025 | 333,20 | 334,70 | 329,10 | 331,60 | -1,19% | 1.276.297,00 |
| 26.02.2025 | 331,50 | 338,20 | 331,20 | 335,60 | 1,57% | 1.481.330,00 |
| 25.02.2025 | 326,40 | 331,20 | 326,00 | 330,40 | 0,61% | 1.298.764,00 |
| 24.02.2025 | 328,70 | 329,10 | 324,00 | 328,40 | -0,09% | 1.582.738,00 |
| 21.02.2025 | 328,80 | 334,70 | 327,70 | 328,70 | -0,09% | 2.428.911,00 |
| 20.02.2025 | 325,80 | 329,00 | 325,60 | 329,00 | 1,64% | 1.868.812,00 |
| 19.02.2025 | 333,20 | 334,20 | 322,70 | 323,70 | -3,05% | 2.418.281,00 |
| 18.02.2025 | 332,20 | 334,70 | 330,20 | 333,90 | 0,39% | 1.251.668,00 |
| 17.02.2025 | 329,40 | 332,60 | 329,20 | 332,60 | 0,79% | 1.036.940,00 |
| 14.02.2025 | 330,70 | 331,90 | 328,20 | 330,00 | -0,30% | 1.626.490,00 |
| 13.02.2025 | 331,10 | 332,50 | 328,30 | 331,00 | 0,95% | 2.441.399,00 |
| 12.02.2025 | 332,20 | 333,70 | 325,60 | 327,90 | -1,23% | 2.095.950,00 |
| 11.02.2025 | 326,40 | 332,00 | 325,80 | 332,00 | 1,47% | 1.304.399,00 |
| 10.02.2025 | 326,50 | 327,50 | 324,60 | 327,20 | 0,40% | 1.704.449,00 |
| 07.02.2025 | 333,60 | 334,90 | 325,00 | 325,90 | -2,16% | 1.702.505,00 |
| 06.02.2025 | 329,40 | 334,20 | 321,60 | 333,10 | 1,09% | 1.521.436,00 |
| 05.02.2025 | 334,40 | 335,90 | 321,40 | 329,50 | -1,23% | 1.875.373,00 |
| 04.02.2025 | 331,90 | 334,40 | 328,40 | 333,60 | 0,51% | 1.911.913,00 |
| 03.02.2025 | 330,80 | 333,50 | 327,30 | 331,90 | -2,55% | 2.157.438,00 |
| 31.01.2025 | 340,20 | 343,30 | 339,20 | 340,60 | 0,03% | 1.107.333,00 |
| 30.01.2025 | 337,00 | 341,70 | 337,00 | 340,50 | 1,28% | 1.617.339,00 |
| 29.01.2025 | 337,80 | 339,30 | 334,20 | 336,20 | 0,03% | 1.325.239,00 |
| 28.01.2025 | 336,50 | 340,10 | 335,40 | 336,10 | 0,00% | 1.495.711,00 |
| 27.01.2025 | 333,30 | 336,10 | 332,10 | 336,10 | -0,56% | 1.725.848,00 |
| 24.01.2025 | 338,40 | 341,00 | 336,70 | 338,00 | 0,45% | 783.670,00 |
| 23.01.2025 | 336,80 | 337,50 | 333,70 | 336,50 | -0,12% | 1.243.382,00 |
| 22.01.2025 | 337,80 | 342,50 | 334,50 | 336,90 | 0,06% | 2.377.416,00 |
| 21.01.2025 | 336,50 | 338,30 | 334,00 | 336,70 | 0,15% | 1.367.316,00 |
| 20.01.2025 | 334,60 | 337,10 | 333,70 | 336,20 | 0,63% | 900.670,00 |
| 17.01.2025 | 330,00 | 335,50 | 329,70 | 334,10 | 1,67% | 2.276.087,00 |
| 16.01.2025 | 326,50 | 328,70 | 325,20 | 328,60 | 1,08% | 1.689.344,00 |
| 15.01.2025 | 314,90 | 326,50 | 314,90 | 325,10 | 3,27% | 1.785.323,00 |
| 14.01.2025 | 318,40 | 319,80 | 313,80 | 314,80 | -0,66% | 1.719.819,00 |
| 13.01.2025 | 319,30 | 322,00 | 314,20 | 316,90 | -0,97% | 1.568.005,00 |
| 10.01.2025 | 324,40 | 325,80 | 318,20 | 320,00 | -1,36% | 1.566.350,00 |
| 09.01.2025 | 322,90 | 326,00 | 321,60 | 324,40 | 0,37% | 883.146,00 |
| 08.01.2025 | 324,10 | 324,70 | 319,30 | 323,20 | -0,52% | 1.669.775,00 |
| 07.01.2025 | 332,30 | 332,30 | 320,90 | 324,90 | -0,61% | 2.155.378,00 |
| 03.01.2025 | 327,60 | 328,40 | 326,10 | 326,90 | -0,27% | 595.532,00 |
| 02.01.2025 | 327,10 | 328,00 | 325,90 | 327,80 | 0,31% | 859.809,00 |
| 30.12.2024 | 326,70 | 327,90 | 323,70 | 326,80 | -0,18% | 795.914,00 |
| 27.12.2024 | 327,50 | 328,80 | 325,00 | 327,40 | 0,21% | 1.035.479,00 |
| 23.12.2024 | 325,10 | 327,70 | 323,30 | 326,70 | 0,28% | 768.669,00 |
| 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 |