374,12SEK
0,84%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 369,80 | 373,20 | 368,40 | 373,20 | 0,59% | 60.674,00 |
| 24.07.2025 | 373,40 | 373,40 | 369,80 | 371,00 | 0,38% | 100.920,00 |
| 23.07.2025 | 363,60 | 369,60 | 363,60 | 369,60 | 2,67% | 75.372,00 |
| 22.07.2025 | 361,20 | 361,80 | 358,80 | 360,00 | -0,33% | 65.260,00 |
| 21.07.2025 | 360,80 | 362,00 | 359,60 | 361,20 | 0,11% | 47.664,00 |
| 18.07.2025 | 363,60 | 366,00 | 360,00 | 360,80 | -0,77% | 52.314,00 |
| 17.07.2025 | 363,20 | 366,20 | 361,40 | 363,60 | 0,78% | 60.093,00 |
| 16.07.2025 | 361,00 | 363,40 | 358,20 | 360,80 | -0,39% | 105.216,00 |
| 15.07.2025 | 364,60 | 365,40 | 362,20 | 362,20 | -0,44% | 90.025,00 |
| 14.07.2025 | 362,80 | 363,80 | 360,60 | 363,80 | -0,49% | 75.703,00 |
| 11.07.2025 | 368,80 | 368,80 | 365,20 | 365,60 | -0,87% | 48.856,00 |
| 10.07.2025 | 361,40 | 369,00 | 360,80 | 368,80 | 2,39% | 57.802,00 |
| 09.07.2025 | 353,80 | 361,40 | 352,00 | 360,20 | 2,62% | 63.856,00 |
| 08.07.2025 | 348,80 | 351,60 | 346,80 | 351,00 | 0,86% | 59.096,00 |
| 07.07.2025 | 349,00 | 349,00 | 346,40 | 348,00 | -0,29% | 65.866,00 |
| 04.07.2025 | 351,20 | 351,20 | 347,20 | 349,00 | -0,80% | 38.383,00 |
| 03.07.2025 | 352,60 | 353,40 | 351,60 | 351,80 | 0,11% | 77.505,00 |
| 02.07.2025 | 347,00 | 352,00 | 346,20 | 351,40 | 1,68% | 109.912,00 |
| 01.07.2025 | 343,60 | 347,40 | 342,20 | 345,60 | 0,70% | 146.226,00 |
| 30.06.2025 | 349,60 | 349,60 | 343,20 | 343,20 | -1,21% | 309.597,00 |
| 27.06.2025 | 342,60 | 347,40 | 342,60 | 347,40 | 1,88% | 122.455,00 |
| 26.06.2025 | 341,60 | 342,80 | 338,20 | 341,00 | -0,18% | 133.411,00 |
| 25.06.2025 | 342,00 | 344,40 | 341,40 | 341,60 | 0,00% | 91.562,00 |
| 24.06.2025 | 342,40 | 347,00 | 341,20 | 341,60 | 1,67% | 97.495,00 |
| 23.06.2025 | 336,00 | 339,80 | 335,00 | 336,00 | -1,90% | 105.931,00 |
| 20.06.2025 | 338,69 | 342,82 | 338,38 | 342,50 | 1,57% | - |
| 19.06.2025 | 336,00 | 338,60 | 335,40 | 337,20 | -0,41% | 137.941,00 |
| 18.06.2025 | 339,40 | 341,00 | 337,60 | 338,60 | -0,47% | 118.598,00 |
| 17.06.2025 | 340,60 | 343,00 | 340,20 | 340,20 | -0,87% | 97.746,00 |
| 16.06.2025 | 340,00 | 344,40 | 340,00 | 343,20 | 0,65% | 122.899,00 |
| 13.06.2025 | 339,40 | 342,40 | 339,00 | 341,00 | -1,10% | 123.138,00 |
| 12.06.2025 | 347,00 | 349,00 | 343,00 | 344,80 | -1,43% | 83.750,00 |
| 11.06.2025 | 352,60 | 353,40 | 349,80 | 349,80 | -0,85% | 103.858,00 |
| 10.06.2025 | 350,60 | 353,80 | 350,60 | 352,80 | 0,68% | 94.661,00 |
| 09.06.2025 | 350,00 | 352,80 | 350,00 | 350,40 | -0,06% | 86.787,00 |
| 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 |