354,61SEK
1,11%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 351,40 | 357,00 | 351,40 | 353,10 | 0,68% | 2.182.587,00 |
| 30.07.2026 | 351,50 | 355,00 | 350,50 | 350,70 | -0,31% | 1.330.932,00 |
| 29.07.2026 | 354,10 | 356,20 | 351,50 | 351,80 | -1,07% | 1.514.193,00 |
| 28.07.2026 | 351,20 | 355,60 | 349,80 | 355,60 | 1,80% | 1.564.472,00 |
| 27.07.2026 | 350,30 | 353,00 | 349,30 | 349,30 | 0,37% | 1.015.231,00 |
| 24.07.2026 | 343,90 | 348,00 | 343,80 | 348,00 | 1,28% | 1.145.194,00 |
| 23.07.2026 | 343,50 | 344,40 | 337,50 | 343,60 | -0,15% | 1.889.197,00 |
| 22.07.2026 | 339,10 | 345,90 | 337,10 | 344,10 | 1,21% | 1.879.812,00 |
| 21.07.2026 | 342,40 | 342,40 | 334,40 | 340,00 | -0,61% | 2.185.758,00 |
| 20.07.2026 | 347,70 | 347,70 | 339,90 | 342,10 | -1,81% | 1.873.027,00 |
| 17.07.2026 | 346,60 | 352,60 | 342,20 | 348,40 | 4,94% | 4.046.539,00 |
| 16.07.2026 | 329,10 | 332,90 | 326,60 | 332,00 | 0,61% | 2.033.368,00 |
| 15.07.2026 | 329,10 | 332,20 | 325,80 | 330,00 | 0,30% | 1.772.912,00 |
| 14.07.2026 | 329,00 | 331,30 | 324,70 | 329,00 | -0,63% | 1.833.190,00 |
| 13.07.2026 | 333,60 | 334,40 | 329,80 | 331,10 | -1,25% | 1.033.333,00 |
| 10.07.2026 | 333,80 | 335,70 | 331,50 | 335,30 | 0,66% | 1.401.234,00 |
| 09.07.2026 | 334,30 | 336,00 | 332,00 | 333,10 | 0,70% | 1.522.593,00 |
| 08.07.2026 | 337,10 | 338,10 | 329,10 | 330,80 | -2,71% | 1.706.610,00 |
| 07.07.2026 | 341,50 | 344,40 | 339,60 | 340,00 | -0,23% | 1.342.268,00 |
| 06.07.2026 | 342,90 | 345,60 | 339,70 | 340,80 | -0,61% | 1.089.717,00 |
| 03.07.2026 | 344,10 | 345,40 | 342,00 | 342,90 | 0,15% | 1.258.564,00 |
| 02.07.2026 | 343,20 | 345,60 | 341,40 | 342,40 | -0,41% | 1.576.585,00 |
| 01.07.2026 | 343,20 | 343,80 | 338,70 | 343,80 | 0,41% | 1.272.494,00 |
| 30.06.2026 | 342,40 | 344,40 | 339,40 | 342,40 | 0,68% | 1.621.484,00 |
| 29.06.2026 | 340,00 | 341,00 | 337,20 | 340,10 | -0,23% | 1.348.883,00 |
| 26.06.2026 | 338,70 | 343,20 | 335,70 | 340,90 | -0,06% | 2.211.882,00 |
| 25.06.2026 | 341,80 | 342,60 | 337,50 | 341,10 | 0,32% | 2.153.876,00 |
| 24.06.2026 | 331,40 | 341,80 | 329,40 | 340,00 | 3,16% | 2.352.702,00 |
| 23.06.2026 | 334,80 | 334,80 | 329,60 | 329,60 | -2,17% | 2.424.017,00 |
| 22.06.2026 | 340,70 | 342,50 | 336,70 | 336,90 | -1,92% | 2.615.215,00 |
| 18.06.2026 | 339,20 | 343,50 | 337,60 | 343,50 | 1,00% | 3.017.388,00 |
| 17.06.2026 | 342,10 | 345,00 | 338,60 | 340,10 | -0,85% | 2.161.777,00 |
| 16.06.2026 | 341,10 | 345,70 | 340,20 | 343,00 | 1,45% | 2.505.910,00 |
| 15.06.2026 | 341,80 | 344,10 | 337,70 | 338,10 | 1,71% | 2.382.654,00 |
| 12.06.2026 | 333,30 | 337,30 | 330,10 | 332,40 | 1,99% | 2.351.804,00 |
| 11.06.2026 | 329,00 | 332,70 | 325,90 | 325,90 | -1,21% | 1.997.786,00 |
| 10.06.2026 | 331,60 | 332,70 | 325,40 | 329,90 | 0,03% | 2.107.718,00 |
| 09.06.2026 | 325,30 | 331,90 | 323,70 | 329,80 | 1,48% | 2.749.345,00 |
| 08.06.2026 | 321,30 | 325,60 | 320,60 | 325,00 | -0,55% | 2.328.673,00 |
| 05.06.2026 | 327,30 | 332,00 | 325,80 | 326,80 | 0,00% | 2.532.506,00 |
| 04.06.2026 | 327,60 | 331,20 | 326,20 | 326,80 | -0,24% | 1.786.433,00 |
| 03.06.2026 | 327,20 | 330,40 | 326,60 | 327,60 | -0,55% | 2.063.586,00 |
| 02.06.2026 | 331,20 | 332,70 | 328,50 | 329,40 | 0,64% | 1.524.648,00 |
| 01.06.2026 | 330,10 | 334,80 | 325,30 | 327,30 | -1,62% | 1.806.898,00 |
| 29.05.2026 | 330,10 | 336,30 | 329,00 | 332,70 | 0,85% | 5.291.239,00 |
| 28.05.2026 | 336,70 | 336,70 | 329,70 | 329,90 | -2,66% | 2.297.113,00 |
| 27.05.2026 | 331,00 | 340,20 | 330,50 | 338,90 | 1,01% | 2.091.415,00 |
| 26.05.2026 | 338,80 | 340,90 | 334,90 | 335,50 | -1,64% | 2.031.390,00 |
| 25.05.2026 | 340,80 | 342,80 | 340,80 | 341,10 | 1,31% | 1.064.447,00 |
| 22.05.2026 | 339,80 | 341,80 | 336,70 | 336,70 | -0,03% | 1.535.334,00 |
| 21.05.2026 | 335,10 | 339,30 | 334,50 | 336,80 | -0,12% | 1.469.578,00 |
| 20.05.2026 | 332,60 | 339,70 | 331,60 | 337,20 | 0,81% | 2.375.537,00 |
| 19.05.2026 | 334,80 | 337,40 | 334,10 | 334,50 | -0,33% | 2.123.664,00 |
| 18.05.2026 | 333,30 | 337,30 | 330,70 | 335,60 | -0,27% | 1.452.051,00 |
| 15.05.2026 | 340,20 | 342,90 | 336,00 | 336,50 | -0,88% | 1.727.562,00 |
| 13.05.2026 | 344,90 | 347,10 | 339,50 | 339,50 | -1,25% | 709.660,00 |
| 12.05.2026 | 343,30 | 346,80 | 342,00 | 343,80 | -0,46% | 2.157.306,00 |
| 11.05.2026 | 354,70 | 354,80 | 344,30 | 345,40 | -2,73% | 2.000.229,00 |
| 08.05.2026 | 358,00 | 359,70 | 354,40 | 355,10 | -1,17% | 1.685.642,00 |
| 07.05.2026 | 364,00 | 367,20 | 358,20 | 359,30 | -0,88% | 1.730.327,00 |
| 06.05.2026 | 354,50 | 363,70 | 354,20 | 362,50 | 3,60% | 1.425.448,00 |
| 05.05.2026 | 350,90 | 352,70 | 346,80 | 349,90 | -0,09% | 2.322.562,00 |
| 04.05.2026 | 352,50 | 358,40 | 350,20 | 350,20 | -0,34% | 2.510.007,00 |
| 30.04.2026 | 349,90 | 353,70 | 348,10 | 351,40 | -0,62% | 1.745.917,00 |
| 29.04.2026 | 360,30 | 360,30 | 350,40 | 353,60 | -2,08% | 2.411.457,00 |
| 28.04.2026 | 360,00 | 369,50 | 354,30 | 361,10 | -1,53% | 2.153.359,00 |
| 27.04.2026 | 368,30 | 371,00 | 366,70 | 366,70 | -0,73% | 1.174.502,00 |
| 24.04.2026 | 368,80 | 372,50 | 365,00 | 369,40 | -0,16% | 1.143.234,00 |
| 23.04.2026 | 368,40 | 372,50 | 367,80 | 370,00 | -0,16% | 1.081.997,00 |
| 22.04.2026 | 373,80 | 376,40 | 369,80 | 370,60 | -0,48% | 1.029.674,00 |
| 21.04.2026 | 375,00 | 378,50 | 372,40 | 372,40 | -0,24% | 1.565.199,00 |
| 20.04.2026 | 373,90 | 375,30 | 372,50 | 373,30 | -1,76% | 1.462.474,00 |
| 17.04.2026 | 366,20 | 380,60 | 366,20 | 380,00 | 3,23% | 2.071.355,00 |
| 16.04.2026 | 365,00 | 370,20 | 364,90 | 368,10 | 0,96% | 1.296.644,00 |
| 15.04.2026 | 367,30 | 370,30 | 364,20 | 364,60 | -1,03% | 1.301.633,00 |
| 14.04.2026 | 365,90 | 369,50 | 365,90 | 368,40 | 1,46% | 1.367.802,00 |
| 13.04.2026 | 361,10 | 364,20 | 360,30 | 363,10 | -0,77% | 1.655.113,00 |
| 10.04.2026 | 364,40 | 370,30 | 363,00 | 365,90 | 0,69% | 2.026.104,00 |
| 09.04.2026 | 366,20 | 367,20 | 360,00 | 363,40 | 0,00% | 1.377.900,00 |
| 08.04.2026 | 358,90 | 365,50 | 358,30 | 363,40 | 5,46% | 2.581.269,00 |
| 07.04.2026 | 350,10 | 351,70 | 344,60 | 344,60 | -0,14% | 1.806.482,00 |
| 02.04.2026 | 341,30 | 345,10 | 339,40 | 345,10 | 0,17% | 1.281.173,00 |
| 01.04.2026 | 342,40 | 347,30 | 342,20 | 344,50 | 2,41% | 2.131.295,00 |
| 31.03.2026 | 333,70 | 338,90 | 333,00 | 336,40 | 0,96% | 2.234.305,00 |
| 30.03.2026 | 329,80 | 335,30 | 328,50 | 333,20 | 0,79% | 1.813.882,00 |
| 27.03.2026 | 331,00 | 333,50 | 329,20 | 330,60 | -0,63% | 1.390.931,00 |
| 26.03.2026 | 335,00 | 335,60 | 331,30 | 332,70 | -1,16% | 1.705.791,00 |
| 25.03.2026 | 331,20 | 336,60 | 330,80 | 336,60 | 2,06% | 2.688.504,00 |
| 24.03.2026 | 330,00 | 330,90 | 323,20 | 329,80 | 0,40% | 1.795.612,00 |
| 23.03.2026 | 315,80 | 335,50 | 314,20 | 328,50 | 2,34% | 2.453.679,00 |
| 20.03.2026 | 325,90 | 329,00 | 319,10 | 321,00 | -0,28% | 4.664.689,00 |
| 19.03.2026 | 336,60 | 336,90 | 321,90 | 321,90 | -5,88% | 3.134.817,00 |
| 18.03.2026 | 346,50 | 349,20 | 340,20 | 342,00 | -0,67% | 1.940.085,00 |
| 17.03.2026 | 343,30 | 348,50 | 342,80 | 344,30 | -0,23% | 1.275.542,00 |
| 16.03.2026 | 343,00 | 347,70 | 340,00 | 345,10 | 0,64% | 1.240.594,00 |
| 13.03.2026 | 347,80 | 348,30 | 342,60 | 342,90 | -2,14% | 1.813.656,00 |
| 12.03.2026 | 352,00 | 353,30 | 346,10 | 350,40 | -0,26% | 2.018.586,00 |
| 11.03.2026 | 352,00 | 354,80 | 349,50 | 351,30 | -0,82% | 1.255.608,00 |
| 10.03.2026 | 355,80 | 357,90 | 353,50 | 354,20 | 1,96% | 2.510.344,00 |
| 09.03.2026 | 351,00 | 354,40 | 345,30 | 347,40 | -3,34% | 2.560.484,00 |