368,12SEK
0,25%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 367,45 | 368,18 | 364,36 | 368,15 | 0,26% | - |
| 04.11.2024 | 369,00 | 371,00 | 367,00 | 367,20 | 0,11% | 86.796,00 |
| 01.11.2024 | 366,80 | 369,00 | 366,80 | 366,80 | 0,00% | 68.158,00 |
| 31.10.2024 | 366,20 | 367,40 | 364,40 | 366,80 | -0,33% | 180.658,00 |
| 30.10.2024 | 373,20 | 374,60 | 368,00 | 368,00 | -1,81% | 112.830,00 |
| 29.10.2024 | 374,40 | 379,40 | 374,20 | 374,80 | 0,11% | 113.586,00 |
| 28.10.2024 | 370,40 | 374,80 | 370,20 | 374,40 | 1,35% | 77.736,00 |
| 25.10.2024 | 365,40 | 370,60 | 364,80 | 369,40 | 1,04% | 75.648,00 |
| 24.10.2024 | 368,00 | 369,20 | 365,20 | 365,60 | -0,65% | 70.080,00 |
| 23.10.2024 | 362,80 | 369,60 | 362,80 | 368,00 | 1,32% | 137.473,00 |
| 22.10.2024 | 364,00 | 364,80 | 360,60 | 363,20 | 0,00% | 335.673,00 |
| 21.10.2024 | 367,00 | 369,00 | 362,60 | 363,20 | -1,25% | 66.604,00 |
| 18.10.2024 | 363,60 | 368,20 | 360,80 | 367,80 | 1,04% | 48.474,00 |
| 17.10.2024 | 364,00 | 364,60 | 361,00 | 364,00 | 0,00% | 62.125,00 |
| 16.10.2024 | 364,20 | 364,20 | 361,40 | 364,00 | -0,25% | 75.585,00 |
| 15.10.2024 | 368,13 | 368,13 | 364,16 | 364,91 | -0,62% | - |
| 14.10.2024 | 368,00 | 369,00 | 363,60 | 367,20 | -0,22% | 63.045,00 |
| 11.10.2024 | 366,00 | 368,40 | 363,40 | 368,00 | 0,82% | 88.077,00 |
| 10.10.2024 | 368,60 | 369,20 | 362,60 | 365,00 | -0,92% | 60.479,00 |
| 09.10.2024 | 366,80 | 368,80 | 364,60 | 368,40 | 0,44% | 31.182,00 |
| 08.10.2024 | 366,00 | 369,00 | 365,20 | 366,80 | -0,86% | 59.413,00 |
| 07.10.2024 | 372,20 | 372,80 | 367,80 | 370,00 | -0,54% | 52.573,00 |
| 04.10.2024 | 369,00 | 372,80 | 368,40 | 372,00 | 0,70% | 64.705,00 |
| 03.10.2024 | 371,80 | 373,40 | 368,00 | 369,40 | -0,70% | 69.447,00 |
| 02.10.2024 | 371,40 | 373,20 | 369,00 | 372,00 | 0,16% | 51.353,00 |
| 01.10.2024 | 375,20 | 376,60 | 371,00 | 371,40 | -1,01% | 66.113,00 |
| 30.09.2024 | 375,80 | 377,80 | 373,00 | 375,20 | -0,16% | 80.676,00 |
| 27.09.2024 | 376,80 | 378,00 | 374,80 | 375,80 | -0,27% | 46.618,00 |
| 26.09.2024 | 374,40 | 377,00 | 373,80 | 376,80 | 1,34% | 85.051,00 |
| 25.09.2024 | 367,40 | 373,20 | 367,40 | 371,80 | 0,65% | 47.469,00 |
| 24.09.2024 | 369,40 | 371,40 | 367,60 | 369,40 | 0,27% | 102.039,00 |
| 23.09.2024 | 366,00 | 369,20 | 364,20 | 368,40 | 0,55% | 60.439,00 |
| 20.09.2024 | 369,60 | 370,00 | 366,40 | 366,40 | -0,87% | 177.638,00 |
| 19.09.2024 | 362,40 | 370,00 | 362,40 | 369,60 | 2,10% | 67.341,00 |
| 18.09.2024 | 362,00 | 362,80 | 360,40 | 362,00 | -0,17% | 46.748,00 |
| 17.09.2024 | 359,00 | 363,20 | 359,00 | 362,60 | 1,17% | 52.647,00 |
| 16.09.2024 | 355,80 | 359,20 | 355,00 | 358,40 | 0,50% | 33.303,00 |
| 13.09.2024 | 356,20 | 358,00 | 354,20 | 356,60 | 0,11% | 50.715,00 |
| 12.09.2024 | 355,60 | 359,80 | 353,60 | 356,20 | 1,25% | 104.014,00 |
| 11.09.2024 | 352,80 | 355,80 | 350,00 | 351,80 | -0,34% | 47.749,00 |
| 10.09.2024 | 354,00 | 356,60 | 351,80 | 353,00 | -0,28% | 45.745,00 |
| 09.09.2024 | 351,80 | 355,80 | 350,20 | 354,00 | 0,85% | 93.778,00 |
| 06.09.2024 | 352,60 | 357,00 | 350,80 | 351,00 | -0,79% | 111.031,00 |
| 05.09.2024 | 355,80 | 357,20 | 353,20 | 353,80 | -0,67% | 59.926,00 |
| 04.09.2024 | 356,00 | 358,20 | 354,20 | 356,20 | -1,49% | 89.191,00 |
| 03.09.2024 | 368,40 | 368,60 | 361,00 | 361,60 | -1,85% | 165.810,00 |
| 02.09.2024 | 369,20 | 369,60 | 366,00 | 368,40 | -0,22% | 62.281,00 |
| 30.08.2024 | 367,60 | 369,80 | 367,60 | 369,20 | 0,38% | 213.053,00 |
| 29.08.2024 | 363,00 | 368,80 | 363,00 | 367,80 | 1,32% | 52.002,00 |
| 28.08.2024 | 363,20 | 365,80 | 362,40 | 363,00 | -0,06% | 52.611,00 |
| 27.08.2024 | 365,00 | 365,80 | 363,00 | 363,20 | -0,49% | 48.838,00 |
| 26.08.2024 | 363,00 | 366,20 | 362,20 | 365,00 | 0,27% | 43.912,00 |
| 23.08.2024 | 361,60 | 365,60 | 361,60 | 364,00 | 0,83% | 40.928,00 |
| 22.08.2024 | 357,60 | 361,20 | 357,60 | 361,00 | 0,95% | 65.993,00 |
| 21.08.2024 | 356,80 | 360,20 | 356,80 | 357,60 | 0,22% | 56.071,00 |
| 20.08.2024 | 359,00 | 359,80 | 356,00 | 356,80 | -0,50% | 36.954,00 |
| 19.08.2024 | 357,60 | 359,80 | 356,80 | 358,60 | 0,34% | 62.383,00 |
| 16.08.2024 | 358,40 | 359,80 | 356,60 | 357,40 | 0,06% | 50.981,00 |
| 15.08.2024 | 353,00 | 358,60 | 353,00 | 357,20 | 1,30% | 49.598,00 |
| 14.08.2024 | 351,80 | 353,00 | 350,00 | 352,60 | 0,80% | 78.938,00 |
| 13.08.2024 | 348,80 | 349,80 | 347,00 | 349,80 | 0,58% | 41.354,00 |
| 12.08.2024 | 348,40 | 350,80 | 347,20 | 347,80 | -0,06% | 46.164,00 |
| 09.08.2024 | 347,40 | 350,80 | 347,00 | 348,00 | 0,46% | 49.304,00 |
| 08.08.2024 | 344,80 | 347,80 | 342,00 | 346,40 | 0,29% | 50.340,00 |
| 07.08.2024 | 339,00 | 347,20 | 339,00 | 345,40 | 2,61% | 66.906,00 |
| 06.08.2024 | 341,80 | 344,20 | 334,40 | 336,60 | -0,12% | 75.862,00 |
| 05.08.2024 | 333,40 | 338,40 | 328,60 | 337,00 | -2,32% | 146.764,00 |
| 02.08.2024 | 356,40 | 356,40 | 345,00 | 345,00 | -4,17% | 93.648,00 |
| 01.08.2024 | 366,00 | 367,00 | 359,20 | 360,00 | -1,91% | 67.355,00 |
| 31.07.2024 | 368,80 | 371,20 | 366,40 | 367,00 | 0,44% | 89.896,00 |
| 30.07.2024 | 362,40 | 367,20 | 362,40 | 365,40 | 0,83% | 87.799,00 |
| 29.07.2024 | 363,80 | 366,40 | 362,40 | 362,40 | -0,17% | 101.477,00 |
| 26.07.2024 | 361,00 | 364,20 | 359,40 | 363,00 | 0,61% | 89.319,00 |
| 25.07.2024 | 357,60 | 361,40 | 355,00 | 360,80 | 0,11% | 52.824,00 |
| 24.07.2024 | 363,40 | 363,40 | 359,00 | 360,40 | -1,04% | 128.681,00 |
| 23.07.2024 | 365,20 | 367,60 | 363,60 | 364,20 | -0,11% | 62.665,00 |
| 22.07.2024 | 359,20 | 366,00 | 359,20 | 364,60 | 1,67% | 49.324,00 |
| 19.07.2024 | 357,20 | 359,80 | 354,60 | 358,60 | 0,34% | 78.408,00 |
| 18.07.2024 | 354,80 | 360,80 | 354,20 | 357,40 | 1,02% | 145.442,00 |
| 17.07.2024 | 352,00 | 354,60 | 350,40 | 353,80 | 0,34% | 98.434,00 |
| 16.07.2024 | 348,00 | 353,40 | 348,00 | 352,60 | 0,69% | 106.456,00 |
| 15.07.2024 | 352,80 | 353,00 | 349,80 | 350,20 | -1,02% | 46.615,00 |
| 12.07.2024 | 348,60 | 354,20 | 347,40 | 353,80 | 1,55% | 107.538,00 |
| 11.07.2024 | 346,40 | 349,40 | 344,40 | 348,40 | 0,40% | 115.183,00 |
| 10.07.2024 | 348,20 | 348,80 | 344,60 | 347,00 | -0,46% | 151.144,00 |
| 09.07.2024 | 346,80 | 351,00 | 345,40 | 348,60 | 0,40% | 157.459,00 |
| 08.07.2024 | 354,60 | 355,00 | 345,60 | 347,20 | -2,20% | 280.894,00 |
| 05.07.2024 | 358,00 | 358,40 | 354,00 | 355,00 | -0,89% | 119.880,00 |
| 04.07.2024 | 358,40 | 360,80 | 358,00 | 358,20 | 0,28% | 90.252,00 |
| 03.07.2024 | 360,00 | 361,60 | 357,20 | 357,20 | -0,33% | 180.754,00 |
| 02.07.2024 | 361,80 | 362,20 | 355,80 | 358,40 | -1,27% | 151.184,00 |
| 01.07.2024 | 363,00 | 364,20 | 361,00 | 363,00 | 0,67% | 129.900,00 |
| 28.06.2024 | 359,20 | 361,00 | 358,00 | 360,60 | 0,61% | 85.019,00 |
| 27.06.2024 | 359,40 | 360,40 | 357,00 | 358,40 | -0,28% | 117.615,00 |
| 26.06.2024 | 360,60 | 362,00 | 356,60 | 359,40 | 0,00% | 119.815,00 |
| 25.06.2024 | 363,20 | 363,60 | 357,80 | 359,40 | -1,05% | 140.516,00 |
| 24.06.2024 | 356,20 | 363,80 | 354,80 | 363,20 | 0,82% | 133.700,00 |
| 21.06.2024 | 360,12 | 360,67 | 358,44 | 360,26 | -0,75% | - |
| 20.06.2024 | 356,00 | 363,00 | 356,00 | 363,00 | 1,97% | 580.051,00 |
| 19.06.2024 | 357,20 | 357,40 | 354,80 | 356,00 | -0,34% | 58.538,00 |