406,10SEK
0,32%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 401,93 | 405,43 | 400,86 | 405,14 | 0,08% | - |
| 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 |
| 14.01.2025 | 362,40 | 364,20 | 357,00 | 357,80 | -0,78% | 58.080,00 |
| 13.01.2025 | 362,60 | 362,60 | 358,60 | 360,60 | -0,72% | 67.810,00 |
| 10.01.2025 | 367,00 | 367,80 | 363,20 | 363,20 | -1,04% | 97.101,00 |
| 09.01.2025 | 364,00 | 368,80 | 362,80 | 367,00 | 0,82% | 86.523,00 |
| 08.01.2025 | 364,00 | 367,60 | 362,00 | 364,00 | -0,44% | 77.998,00 |
| 07.01.2025 | 360,80 | 369,60 | 360,80 | 365,60 | 2,58% | 60.945,00 |
| 03.01.2025 | 355,00 | 356,60 | 353,60 | 356,40 | 0,28% | 42.773,00 |
| 02.01.2025 | 349,40 | 355,40 | 348,80 | 355,40 | 1,72% | 70.280,00 |
| 30.12.2024 | 348,00 | 350,40 | 347,80 | 349,40 | 0,23% | 84.948,00 |
| 27.12.2024 | 346,80 | 349,80 | 346,80 | 348,60 | 0,52% | 37.499,00 |
| 23.12.2024 | 346,40 | 348,20 | 344,60 | 346,80 | -0,06% | 47.813,00 |
| 20.12.2024 | 345,00 | 347,20 | 341,60 | 347,00 | 0,00% | 158.536,00 |
| 19.12.2024 | 350,40 | 352,00 | 347,00 | 347,00 | -2,25% | 69.585,00 |
| 18.12.2024 | 356,20 | 357,60 | 355,00 | 355,00 | -0,34% | 59.195,00 |
| 17.12.2024 | 354,60 | 358,00 | 354,60 | 356,20 | -0,17% | 60.464,00 |
| 16.12.2024 | 362,60 | 363,20 | 356,20 | 356,80 | -1,82% | 46.106,00 |
| 13.12.2024 | 363,60 | 365,80 | 363,20 | 363,40 | -0,16% | 45.948,00 |
| 12.12.2024 | 365,40 | 368,00 | 362,20 | 364,00 | -0,44% | 75.970,00 |
| 11.12.2024 | 369,00 | 370,00 | 365,00 | 365,60 | -0,92% | 38.455,00 |
| 10.12.2024 | 370,00 | 371,80 | 368,80 | 369,00 | -0,65% | 72.955,00 |
| 09.12.2024 | 371,80 | 374,80 | 371,00 | 371,40 | 0,05% | 62.409,00 |
| 06.12.2024 | 369,80 | 372,20 | 369,60 | 371,20 | 0,38% | 40.256,00 |
| 05.12.2024 | 370,00 | 371,60 | 368,60 | 369,80 | -0,11% | 54.184,00 |
| 04.12.2024 | 367,20 | 371,00 | 367,20 | 370,20 | 0,87% | 59.739,00 |
| 03.12.2024 | 363,60 | 368,40 | 363,60 | 367,00 | 0,88% | 69.608,00 |
| 02.12.2024 | 356,00 | 364,80 | 355,00 | 363,80 | 1,56% | 60.430,00 |
| 29.11.2024 | 358,00 | 359,60 | 356,60 | 358,20 | -0,11% | 226.780,00 |
| 28.11.2024 | 357,60 | 361,00 | 357,60 | 358,60 | 0,28% | 40.116,00 |
| 27.11.2024 | 356,80 | 358,20 | 355,20 | 357,60 | 0,06% | 59.974,00 |
| 26.11.2024 | 360,80 | 360,80 | 356,40 | 357,40 | -1,27% | 59.664,00 |
| 25.11.2024 | 359,40 | 362,60 | 357,80 | 362,00 | 1,17% | 502.100,00 |
| 22.11.2024 | 357,20 | 359,20 | 353,60 | 357,80 | 0,62% | 56.105,00 |
| 21.11.2024 | 353,40 | 355,60 | 351,00 | 355,60 | 0,62% | 51.336,00 |
| 20.11.2024 | 356,20 | 359,20 | 353,40 | 353,40 | -0,45% | 64.179,00 |
| 19.11.2024 | 359,00 | 361,00 | 350,80 | 355,00 | -1,17% | 54.793,00 |
| 18.11.2024 | 357,40 | 359,20 | 355,20 | 359,20 | 0,56% | 69.911,00 |
| 15.11.2024 | 359,00 | 361,20 | 357,00 | 357,20 | -1,05% | 49.735,00 |
| 14.11.2024 | 359,20 | 362,60 | 359,20 | 361,00 | 0,61% | 66.463,00 |
| 13.11.2024 | 363,20 | 364,00 | 356,00 | 358,80 | -1,21% | 91.316,00 |
| 12.11.2024 | 370,40 | 374,00 | 363,00 | 363,20 | -2,94% | 136.395,00 |
| 11.11.2024 | 372,20 | 375,40 | 372,20 | 374,20 | 0,97% | 100.739,00 |
| 08.11.2024 | 375,40 | 375,40 | 369,40 | 370,60 | -1,28% | 81.449,00 |
| 07.11.2024 | 365,40 | 375,60 | 365,40 | 375,40 | 2,85% | 98.197,00 |
| 06.11.2024 | 370,00 | 377,00 | 365,00 | 365,00 | -0,87% | 95.790,00 |
| 05.11.2024 | 367,20 | 368,20 | 364,40 | 368,20 | 0,27% | 84.188,00 |
| 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 | -0,05% | 75.585,00 |
| 15.10.2024 | 367,20 | 368,20 | 364,20 | 364,20 | -0,82% | 75.643,00 |
| 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 |