384,60SEK
0,79%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 385,37 | 387,35 | 384,15 | 384,16 | 0,67% | - |
| 14.10.2025 | 379,00 | 382,00 | 376,40 | 381,60 | 0,37% | 44.563,00 |
| 13.10.2025 | 380,60 | 382,80 | 378,80 | 380,20 | -0,11% | 52.913,00 |
| 10.10.2025 | 382,60 | 386,20 | 380,00 | 380,60 | -0,63% | 201.929,00 |
| 09.10.2025 | 382,40 | 384,80 | 381,80 | 383,00 | 0,26% | 72.844,00 |
| 08.10.2025 | 379,80 | 382,80 | 378,60 | 382,00 | 0,74% | 107.212,00 |
| 07.10.2025 | 385,00 | 385,00 | 378,80 | 379,20 | -1,40% | 67.623,00 |
| 06.10.2025 | 384,00 | 385,20 | 379,40 | 384,60 | 0,63% | 305.490,00 |
| 03.10.2025 | 379,00 | 383,00 | 379,00 | 382,20 | 1,00% | 60.286,00 |
| 02.10.2025 | 374,60 | 379,80 | 374,60 | 378,40 | 1,34% | 60.349,00 |
| 01.10.2025 | 372,60 | 374,20 | 369,80 | 373,40 | 0,05% | 66.054,00 |
| 30.09.2025 | 372,60 | 374,00 | 370,60 | 373,20 | 0,16% | 82.944,00 |
| 29.09.2025 | 374,60 | 375,80 | 371,60 | 372,60 | -0,11% | 44.583,00 |
| 26.09.2025 | 367,00 | 373,60 | 367,00 | 373,00 | 1,86% | 76.555,00 |
| 25.09.2025 | 371,20 | 372,20 | 365,80 | 366,20 | -1,29% | 98.016,00 |
| 24.09.2025 | 374,00 | 374,60 | 371,00 | 371,00 | -1,22% | 62.158,00 |
| 23.09.2025 | 368,40 | 376,00 | 368,20 | 375,60 | 1,95% | 51.590,00 |
| 22.09.2025 | 367,80 | 369,60 | 367,40 | 368,40 | -0,11% | 97.446,00 |
| 19.09.2025 | 369,00 | 372,00 | 367,60 | 368,80 | 0,22% | 244.370,00 |
| 18.09.2025 | 366,20 | 370,00 | 366,20 | 368,00 | 0,60% | 56.142,00 |
| 17.09.2025 | 365,20 | 367,20 | 364,00 | 365,80 | 0,05% | 83.499,00 |
| 16.09.2025 | 366,60 | 369,40 | 364,80 | 365,60 | -0,27% | 84.496,00 |
| 15.09.2025 | 371,20 | 375,80 | 365,80 | 366,60 | -1,13% | 61.747,00 |
| 12.09.2025 | 372,00 | 373,80 | 370,60 | 370,80 | -0,22% | 62.451,00 |
| 11.09.2025 | 372,00 | 373,20 | 369,60 | 371,60 | -0,05% | 68.996,00 |
| 10.09.2025 | 372,00 | 376,00 | 370,60 | 371,80 | -0,05% | 76.939,00 |
| 09.09.2025 | 370,40 | 372,60 | 370,00 | 372,00 | 0,27% | 50.710,00 |
| 08.09.2025 | 371,20 | 372,60 | 368,60 | 371,00 | -0,05% | 56.063,00 |
| 05.09.2025 | 369,40 | 373,40 | 369,40 | 371,20 | 0,65% | 74.443,00 |
| 04.09.2025 | 368,80 | 371,00 | 368,00 | 368,80 | -0,05% | 56.989,00 |
| 03.09.2025 | 368,00 | 370,60 | 367,60 | 369,00 | 0,44% | 60.020,00 |
| 02.09.2025 | 378,00 | 378,60 | 366,60 | 367,40 | -2,80% | 198.092,00 |
| 01.09.2025 | 377,00 | 379,60 | 376,40 | 378,00 | 0,43% | 56.949,00 |
| 29.08.2025 | 377,00 | 378,80 | 374,40 | 376,40 | -0,26% | 63.325,00 |
| 28.08.2025 | 376,20 | 380,00 | 376,20 | 377,40 | 0,32% | 102.910,00 |
| 27.08.2025 | 376,60 | 377,20 | 374,20 | 376,20 | 0,05% | 95.412,00 |
| 26.08.2025 | 378,00 | 378,20 | 375,80 | 376,00 | -0,74% | 192.934,00 |
| 25.08.2025 | 379,60 | 381,00 | 378,20 | 378,80 | -0,21% | 70.767,00 |
| 22.08.2025 | 373,20 | 379,80 | 373,20 | 379,60 | 1,50% | 36.830,00 |
| 21.08.2025 | 376,00 | 376,40 | 372,80 | 374,00 | -0,58% | 32.030,00 |
| 20.08.2025 | 376,60 | 377,80 | 375,20 | 376,20 | -0,63% | 35.273,00 |
| 19.08.2025 | 370,40 | 379,40 | 370,40 | 378,60 | 2,10% | 66.653,00 |
| 18.08.2025 | 374,40 | 376,40 | 370,20 | 370,80 | -0,96% | 52.965,00 |
| 15.08.2025 | 373,60 | 376,40 | 373,00 | 374,40 | 1,13% | 36.310,00 |
| 14.08.2025 | 368,80 | 372,40 | 368,20 | 370,20 | 0,43% | 63.749,00 |
| 13.08.2025 | 368,20 | 369,60 | 366,40 | 368,60 | 0,16% | 30.396,00 |
| 12.08.2025 | 367,20 | 370,80 | 366,20 | 368,00 | 0,27% | 46.382,00 |
| 11.08.2025 | 368,80 | 370,40 | 366,80 | 367,00 | -0,38% | 52.917,00 |
| 08.08.2025 | 366,00 | 369,00 | 366,00 | 368,40 | 0,60% | 37.796,00 |
| 07.08.2025 | 360,60 | 368,80 | 360,60 | 366,20 | 1,72% | 106.239,00 |
| 06.08.2025 | 362,20 | 365,20 | 359,00 | 360,00 | 0,11% | 63.344,00 |
| 05.08.2025 | 358,00 | 361,80 | 358,00 | 359,60 | 0,62% | 55.091,00 |
| 04.08.2025 | 358,80 | 361,00 | 356,80 | 357,40 | 0,00% | 56.852,00 |
| 01.08.2025 | 359,00 | 360,00 | 355,80 | 357,40 | -1,60% | 108.735,00 |
| 31.07.2025 | 368,80 | 369,00 | 362,80 | 363,20 | -1,52% | 126.556,00 |
| 30.07.2025 | 370,40 | 372,80 | 367,20 | 368,80 | -0,22% | 83.429,00 |
| 29.07.2025 | 371,00 | 375,00 | 369,60 | 369,60 | -0,32% | 62.129,00 |
| 28.07.2025 | 379,20 | 381,60 | 370,00 | 370,80 | -0,64% | 78.292,00 |
| 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% | - |