351,39SEK
0,57%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 348,94 | 351,19 | 348,55 | 350,62 | 0,35% | - |
| 05.06.2025 | 350,20 | 351,80 | 346,40 | 349,40 | 0,11% | 98.222,00 |
| 04.06.2025 | 344,80 | 349,80 | 344,60 | 349,00 | 1,39% | 101.221,00 |
| 03.06.2025 | 346,20 | 346,60 | 342,00 | 344,20 | -0,23% | 92.517,00 |
| 02.06.2025 | 344,80 | 346,60 | 341,20 | 345,00 | -0,69% | 142.152,00 |
| 30.05.2025 | 346,00 | 350,80 | 343,60 | 347,40 | 0,82% | 1.261.148,00 |
| 29.05.2025 | 348,52 | 348,52 | 343,87 | 344,57 | -0,59% | - |
| 28.05.2025 | 348,80 | 349,20 | 345,80 | 346,60 | -0,80% | 104.687,00 |
| 27.05.2025 | 350,60 | 352,40 | 348,80 | 349,40 | -0,34% | 122.727,00 |
| 26.05.2025 | 350,00 | 351,60 | 348,00 | 350,60 | 1,56% | 60.144,00 |
| 23.05.2025 | 350,40 | 353,40 | 339,60 | 345,20 | -1,37% | 161.549,00 |
| 22.05.2025 | 355,00 | 355,60 | 348,40 | 350,00 | -2,02% | 151.044,00 |
| 21.05.2025 | 358,80 | 359,40 | 353,00 | 357,20 | -1,00% | 195.014,00 |
| 20.05.2025 | 358,60 | 362,00 | 356,20 | 360,80 | 0,67% | 111.350,00 |
| 19.05.2025 | 357,40 | 359,00 | 355,40 | 358,40 | -0,06% | 77.481,00 |
| 16.05.2025 | 360,60 | 364,40 | 357,60 | 358,60 | -0,55% | 132.820,00 |
| 15.05.2025 | 357,40 | 360,80 | 355,80 | 360,60 | 0,78% | 112.197,00 |
| 14.05.2025 | 358,80 | 360,60 | 356,80 | 357,80 | -0,28% | 112.287,00 |
| 13.05.2025 | 357,80 | 360,00 | 356,40 | 358,80 | 0,22% | 94.591,00 |
| 12.05.2025 | 349,80 | 361,00 | 349,80 | 358,00 | 3,17% | 209.513,00 |
| 09.05.2025 | 346,40 | 350,20 | 344,80 | 347,00 | 0,35% | 62.469,00 |
| 08.05.2025 | 344,40 | 350,00 | 344,40 | 345,80 | 0,82% | 162.912,00 |
| 07.05.2025 | 341,20 | 343,40 | 339,00 | 343,00 | 0,53% | 208.035,00 |
| 06.05.2025 | 345,20 | 345,20 | 339,80 | 341,20 | -1,10% | 149.092,00 |
| 05.05.2025 | 345,00 | 345,40 | 340,60 | 345,00 | 0,00% | 131.243,00 |
| 02.05.2025 | 343,00 | 347,00 | 340,60 | 345,00 | 1,77% | 205.334,00 |
| 30.04.2025 | 334,40 | 339,00 | 333,80 | 339,00 | 1,86% | 199.464,00 |
| 29.04.2025 | 336,20 | 336,60 | 332,80 | 332,80 | -0,78% | 140.038,00 |
| 28.04.2025 | 333,00 | 338,00 | 333,00 | 335,40 | 0,72% | 183.132,00 |
| 25.04.2025 | 331,80 | 333,80 | 329,40 | 333,00 | 1,22% | 469.322,00 |
| 24.04.2025 | 328,80 | 329,80 | 326,00 | 329,00 | 0,24% | 344.569,00 |
| 23.04.2025 | 325,60 | 332,20 | 322,60 | 328,20 | 2,24% | 286.608,00 |
| 22.04.2025 | 318,40 | 321,00 | 315,40 | 321,00 | 0,88% | 131.942,00 |
| 17.04.2025 | 320,60 | 323,40 | 317,40 | 318,20 | -1,00% | 57.477,00 |
| 16.04.2025 | 318,20 | 321,60 | 316,80 | 321,40 | -0,50% | 116.475,00 |
| 15.04.2025 | 319,80 | 326,00 | 318,80 | 323,00 | 1,44% | 111.039,00 |
| 14.04.2025 | 319,00 | 320,00 | 316,20 | 318,40 | 2,38% | 123.167,00 |
| 11.04.2025 | 312,00 | 313,00 | 303,40 | 311,00 | -1,83% | 148.308,00 |
| 10.04.2025 | 335,20 | 335,20 | 316,80 | 316,80 | 4,42% | 259.363,00 |
| 09.04.2025 | 306,60 | 310,00 | 298,60 | 303,40 | -4,05% | 413.214,00 |
| 08.04.2025 | 320,00 | 323,40 | 314,40 | 316,20 | 1,09% | 287.673,00 |
| 07.04.2025 | 302,40 | 331,40 | 302,40 | 312,80 | -4,75% | 522.919,00 |
| 04.04.2025 | 343,60 | 346,20 | 324,20 | 328,40 | -5,03% | 308.220,00 |
| 03.04.2025 | 350,20 | 355,40 | 344,60 | 345,80 | -4,05% | 178.592,00 |
| 02.04.2025 | 368,00 | 368,40 | 355,40 | 360,40 | -2,33% | 173.136,00 |
| 01.04.2025 | 370,40 | 371,40 | 367,00 | 369,00 | 0,33% | 99.801,00 |
| 31.03.2025 | 370,80 | 371,00 | 366,40 | 367,80 | -1,61% | 250.251,00 |
| 28.03.2025 | 377,40 | 379,00 | 371,20 | 373,80 | -1,42% | 131.570,00 |
| 27.03.2025 | 380,00 | 381,00 | 376,20 | 379,20 | -0,68% | 151.879,00 |
| 26.03.2025 | 383,40 | 384,40 | 381,00 | 381,80 | -0,42% | 207.650,00 |
| 25.03.2025 | 382,00 | 383,40 | 378,40 | 383,40 | 0,26% | 201.629,00 |
| 24.03.2025 | 382,80 | 385,20 | 380,40 | 382,40 | 0,31% | 196.511,00 |
| 21.03.2025 | 387,00 | 388,00 | 381,00 | 381,20 | -1,95% | 626.267,00 |
| 20.03.2025 | 389,60 | 392,00 | 385,40 | 388,80 | -0,31% | 136.352,00 |
| 19.03.2025 | 386,80 | 390,40 | 386,40 | 390,00 | 0,41% | 218.408,00 |
| 18.03.2025 | 389,60 | 391,40 | 387,40 | 388,40 | 0,00% | 128.646,00 |
| 17.03.2025 | 390,00 | 391,00 | 387,00 | 388,40 | -0,36% | 100.337,00 |
| 14.03.2025 | 383,00 | 390,20 | 382,80 | 389,80 | 1,83% | 225.474,00 |
| 13.03.2025 | 387,20 | 388,40 | 379,60 | 382,80 | -1,54% | 262.156,00 |
| 12.03.2025 | 389,00 | 392,20 | 385,60 | 388,80 | 0,31% | 259.811,00 |
| 11.03.2025 | 399,40 | 401,00 | 387,20 | 387,60 | -2,76% | 222.534,00 |
| 10.03.2025 | 402,80 | 403,60 | 398,40 | 398,60 | -0,99% | 68.420,00 |
| 07.03.2025 | 400,00 | 403,00 | 395,80 | 402,60 | 0,20% | 83.923,00 |
| 06.03.2025 | 404,80 | 406,20 | 397,00 | 401,80 | -0,20% | 130.840,00 |
| 05.03.2025 | 399,80 | 405,00 | 399,60 | 402,60 | 2,18% | 85.291,00 |
| 04.03.2025 | 406,40 | 406,40 | 393,60 | 394,00 | -3,81% | 176.468,00 |
| 03.03.2025 | 406,60 | 412,60 | 404,80 | 409,60 | 0,89% | 72.600,00 |
| 28.02.2025 | 402,40 | 406,00 | 401,20 | 406,00 | 0,30% | 296.982,00 |
| 27.02.2025 | 406,20 | 408,40 | 403,40 | 404,80 | -0,93% | 68.486,00 |
| 26.02.2025 | 406,20 | 410,60 | 406,20 | 408,60 | 1,29% | 74.345,00 |
| 25.02.2025 | 401,00 | 404,60 | 400,60 | 403,40 | 0,40% | 84.999,00 |
| 24.02.2025 | 402,20 | 404,80 | 401,00 | 401,80 | -0,05% | 79.844,00 |
| 21.02.2025 | 401,40 | 405,40 | 400,60 | 402,00 | 0,30% | 142.905,00 |
| 20.02.2025 | 401,00 | 403,40 | 400,20 | 400,80 | -0,10% | 60.750,00 |
| 19.02.2025 | 410,80 | 411,20 | 399,40 | 401,20 | -2,34% | 127.463,00 |
| 18.02.2025 | 409,60 | 411,00 | 406,80 | 410,80 | 0,29% | 107.728,00 |
| 17.02.2025 | 404,00 | 410,00 | 404,00 | 409,60 | 1,29% | 44.061,00 |
| 14.02.2025 | 403,40 | 405,40 | 401,40 | 404,40 | 0,40% | 176.622,00 |
| 13.02.2025 | 399,60 | 404,00 | 398,60 | 402,80 | 1,31% | 203.221,00 |
| 12.02.2025 | 393,00 | 398,00 | 393,00 | 397,60 | 1,27% | 107.277,00 |
| 11.02.2025 | 395,80 | 396,00 | 391,40 | 392,60 | -0,71% | 61.496,00 |
| 10.02.2025 | 392,40 | 395,80 | 390,00 | 395,40 | 0,76% | 106.475,00 |
| 07.02.2025 | 393,60 | 394,40 | 391,80 | 392,40 | -0,30% | 54.656,00 |
| 06.02.2025 | 387,80 | 394,40 | 387,40 | 393,60 | 1,81% | 75.880,00 |
| 05.02.2025 | 385,80 | 386,80 | 383,80 | 386,60 | 0,05% | 113.570,00 |
| 04.02.2025 | 387,40 | 389,40 | 383,60 | 386,40 | -0,46% | 75.398,00 |
| 03.02.2025 | 385,80 | 388,40 | 381,80 | 388,20 | -1,57% | 137.554,00 |
| 31.01.2025 | 396,40 | 396,40 | 394,20 | 394,40 | -0,45% | 59.329,00 |
| 30.01.2025 | 394,40 | 396,20 | 393,20 | 396,20 | 0,61% | 60.462,00 |
| 29.01.2025 | 389,60 | 394,40 | 389,60 | 393,80 | 1,44% | 65.750,00 |
| 28.01.2025 | 389,20 | 391,80 | 388,00 | 388,20 | -0,26% | 47.353,00 |
| 27.01.2025 | 383,80 | 389,80 | 383,80 | 389,20 | 0,36% | 72.980,00 |
| 24.01.2025 | 387,80 | 391,60 | 386,40 | 387,80 | 0,26% | 56.133,00 |
| 23.01.2025 | 383,00 | 386,80 | 382,60 | 386,80 | 0,73% | 83.696,00 |
| 22.01.2025 | 381,60 | 385,60 | 381,60 | 384,00 | 0,63% | 111.655,00 |
| 21.01.2025 | 374,20 | 382,40 | 374,20 | 381,60 | 2,42% | 151.916,00 |
| 20.01.2025 | 372,80 | 374,40 | 371,20 | 372,60 | 0,00% | 50.307,00 |
| 17.01.2025 | 367,40 | 373,00 | 367,40 | 372,60 | 1,58% | 62.715,00 |
| 16.01.2025 | 365,00 | 367,00 | 364,60 | 366,80 | 0,66% | 56.005,00 |
| 15.01.2025 | 358,00 | 364,60 | 358,00 | 364,40 | 1,84% | 66.156,00 |