488,69SEK
-0,75%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 490,29 | 490,29 | 483,68 | 487,67 | -0,96% | - |
| 12.03.2026 | 488,60 | 495,00 | 485,20 | 492,40 | 0,65% | 234.994,00 |
| 11.03.2026 | 491,00 | 493,20 | 486,80 | 489,20 | -1,01% | 210.055,00 |
| 10.03.2026 | 490,40 | 496,00 | 487,40 | 494,20 | 3,56% | 147.931,00 |
| 09.03.2026 | 469,40 | 477,20 | 465,60 | 477,20 | -1,32% | 158.308,00 |
| 06.03.2026 | 489,80 | 493,00 | 478,80 | 483,60 | -1,23% | 119.871,00 |
| 05.03.2026 | 496,40 | 500,50 | 489,60 | 489,60 | -1,37% | 156.275,00 |
| 04.03.2026 | 489,00 | 498,40 | 488,40 | 496,40 | 1,35% | 166.426,00 |
| 03.03.2026 | 498,40 | 498,40 | 480,60 | 489,80 | -2,62% | 236.632,00 |
| 02.03.2026 | 504,00 | 505,00 | 494,00 | 503,00 | -2,24% | 349.807,00 |
| 27.02.2026 | 508,50 | 514,50 | 507,50 | 514,50 | 1,28% | 954.152,00 |
| 26.02.2026 | 499,40 | 509,00 | 499,40 | 508,00 | 1,50% | 249.449,00 |
| 25.02.2026 | 497,40 | 503,00 | 495,00 | 500,50 | 0,66% | 147.763,00 |
| 24.02.2026 | 490,00 | 497,20 | 490,00 | 497,20 | 1,47% | 182.366,00 |
| 23.02.2026 | 487,80 | 492,40 | 487,20 | 490,00 | 0,16% | 152.413,00 |
| 20.02.2026 | 485,80 | 490,00 | 482,40 | 489,20 | 0,87% | 97.013,00 |
| 19.02.2026 | 481,40 | 486,40 | 480,40 | 485,00 | 0,79% | 237.620,00 |
| 18.02.2026 | 478,60 | 484,00 | 478,40 | 481,20 | 0,54% | 189.983,00 |
| 17.02.2026 | 477,00 | 478,60 | 473,40 | 478,60 | 0,34% | 340.388,00 |
| 16.02.2026 | 480,20 | 481,00 | 476,60 | 477,00 | -0,67% | 114.188,00 |
| 13.02.2026 | 484,60 | 484,60 | 477,00 | 480,20 | -0,99% | 263.182,00 |
| 12.02.2026 | 489,60 | 490,60 | 484,60 | 485,00 | -0,66% | 152.296,00 |
| 11.02.2026 | 488,20 | 490,60 | 484,00 | 488,20 | 0,12% | 233.120,00 |
| 10.02.2026 | 490,20 | 490,40 | 486,20 | 487,60 | -0,69% | 139.707,00 |
| 09.02.2026 | 484,40 | 491,00 | 481,80 | 491,00 | 1,74% | 208.237,00 |
| 06.02.2026 | 472,20 | 485,80 | 469,40 | 482,60 | 2,29% | 275.094,00 |
| 05.02.2026 | 471,40 | 472,40 | 467,80 | 471,80 | 0,30% | 159.989,00 |
| 04.02.2026 | 462,40 | 472,80 | 461,60 | 470,40 | 1,73% | 206.351,00 |
| 03.02.2026 | 453,00 | 462,40 | 452,20 | 462,40 | 2,80% | 89.339,00 |
| 02.02.2026 | 441,60 | 452,20 | 438,20 | 449,80 | 1,08% | 79.717,00 |
| 30.01.2026 | 445,60 | 447,00 | 444,00 | 445,00 | 0,04% | 95.594,00 |
| 29.01.2026 | 440,40 | 448,80 | 440,40 | 444,80 | 1,14% | 89.423,00 |
| 28.01.2026 | 440,00 | 443,60 | 437,60 | 439,80 | 0,18% | 143.925,00 |
| 27.01.2026 | 435,40 | 439,60 | 435,00 | 439,00 | 1,34% | 92.146,00 |
| 26.01.2026 | 432,40 | 434,60 | 430,80 | 433,20 | 0,19% | 115.439,00 |
| 23.01.2026 | 432,80 | 433,20 | 430,00 | 432,40 | -0,05% | 59.914,00 |
| 22.01.2026 | 436,40 | 437,40 | 432,60 | 432,60 | 0,93% | 81.852,00 |
| 21.01.2026 | 422,20 | 428,60 | 421,00 | 428,60 | 0,99% | 87.154,00 |
| 20.01.2026 | 421,40 | 424,40 | 418,20 | 424,40 | -0,24% | 137.801,00 |
| 19.01.2026 | 432,00 | 433,00 | 420,80 | 425,40 | -3,67% | 215.705,00 |
| 16.01.2026 | 440,40 | 441,60 | 435,60 | 441,60 | 0,32% | 109.345,00 |
| 15.01.2026 | 432,80 | 441,20 | 432,80 | 440,20 | 1,95% | 110.222,00 |
| 14.01.2026 | 431,00 | 434,80 | 428,40 | 431,80 | 0,61% | 101.860,00 |
| 13.01.2026 | 426,80 | 429,60 | 424,80 | 429,20 | 0,80% | 94.614,00 |
| 12.01.2026 | 428,60 | 429,00 | 425,20 | 425,80 | -0,65% | 97.364,00 |
| 09.01.2026 | 424,80 | 429,00 | 421,60 | 428,60 | 1,32% | 98.888,00 |
| 08.01.2026 | 429,00 | 429,00 | 422,00 | 423,00 | -1,40% | 76.609,00 |
| 07.01.2026 | 418,60 | 429,00 | 418,00 | 429,00 | 4,13% | 152.372,00 |
| 05.01.2026 | 411,80 | 415,60 | 410,60 | 412,00 | 0,24% | 57.327,00 |
| 02.01.2026 | 416,00 | 419,00 | 411,00 | 411,00 | -1,06% | 85.675,00 |
| 30.12.2025 | 412,40 | 416,00 | 411,60 | 415,40 | 0,83% | 73.284,00 |
| 29.12.2025 | 412,40 | 413,40 | 410,20 | 412,00 | 0,10% | 76.244,00 |
| 23.12.2025 | 410,80 | 412,40 | 409,60 | 411,60 | 0,19% | 55.562,00 |
| 22.12.2025 | 408,80 | 410,80 | 408,20 | 410,80 | 0,49% | 63.496,00 |
| 19.12.2025 | 407,20 | 409,80 | 406,00 | 408,80 | 0,54% | 145.791,00 |
| 18.12.2025 | 402,80 | 407,60 | 401,40 | 406,60 | 1,19% | 49.818,00 |
| 17.12.2025 | 403,80 | 405,40 | 400,80 | 401,80 | -0,40% | 117.708,00 |
| 16.12.2025 | 405,00 | 406,00 | 403,20 | 403,40 | -0,44% | 71.187,00 |
| 15.12.2025 | 404,20 | 407,40 | 404,00 | 405,20 | 0,45% | 88.654,00 |
| 12.12.2025 | 403,00 | 406,60 | 402,60 | 403,40 | 0,30% | 114.224,00 |
| 11.12.2025 | 398,80 | 404,40 | 397,00 | 402,20 | 1,00% | 57.340,00 |
| 10.12.2025 | 396,80 | 399,20 | 395,40 | 398,20 | 0,10% | 81.136,00 |
| 09.12.2025 | 399,60 | 401,40 | 397,00 | 397,80 | -0,30% | 98.519,00 |
| 08.12.2025 | 400,80 | 402,00 | 397,20 | 399,00 | -0,35% | 72.299,00 |
| 05.12.2025 | 396,00 | 401,40 | 394,60 | 400,40 | 1,26% | 81.610,00 |
| 04.12.2025 | 393,80 | 395,80 | 393,80 | 395,40 | 0,97% | 91.329,00 |
| 03.12.2025 | 392,60 | 394,60 | 391,20 | 391,60 | -0,41% | 80.439,00 |
| 02.12.2025 | 394,20 | 395,60 | 392,20 | 393,20 | -0,10% | 46.651,00 |
| 01.12.2025 | 396,40 | 396,40 | 391,80 | 393,60 | -0,71% | 117.753,00 |
| 28.11.2025 | 402,60 | 402,80 | 396,20 | 396,40 | -1,39% | 367.305,00 |
| 27.11.2025 | 403,00 | 404,60 | 401,20 | 402,00 | -0,10% | 52.623,00 |
| 26.11.2025 | 401,20 | 403,80 | 401,00 | 402,40 | 0,50% | 60.426,00 |
| 25.11.2025 | 396,80 | 401,40 | 395,40 | 400,40 | 1,11% | 48.900,00 |
| 24.11.2025 | 392,00 | 397,60 | 392,00 | 396,00 | 1,49% | 240.415,00 |
| 21.11.2025 | 386,00 | 392,00 | 383,80 | 390,20 | -0,41% | 72.311,00 |
| 20.11.2025 | 396,80 | 396,80 | 391,60 | 391,80 | 0,05% | 73.935,00 |
| 19.11.2025 | 387,20 | 393,60 | 387,20 | 391,60 | 1,24% | 55.224,00 |
| 18.11.2025 | 396,20 | 396,20 | 385,80 | 386,80 | -3,15% | 182.233,00 |
| 17.11.2025 | 402,20 | 402,80 | 399,40 | 399,40 | -0,79% | 86.229,00 |
| 14.11.2025 | 404,20 | 404,20 | 397,80 | 402,60 | -0,79% | 81.533,00 |
| 13.11.2025 | 409,20 | 410,60 | 405,80 | 405,80 | -0,83% | 33.861,00 |
| 12.11.2025 | 408,00 | 410,60 | 405,40 | 409,20 | 0,44% | 81.754,00 |
| 11.11.2025 | 401,40 | 408,00 | 401,40 | 407,40 | 1,75% | 105.586,00 |
| 10.11.2025 | 399,00 | 401,60 | 399,00 | 400,40 | 1,47% | 123.811,00 |
| 07.11.2025 | 397,00 | 398,40 | 393,00 | 394,60 | -0,40% | 116.429,00 |
| 06.11.2025 | 397,20 | 399,40 | 395,60 | 396,20 | -0,50% | 72.774,00 |
| 05.11.2025 | 391,60 | 398,40 | 390,60 | 398,20 | 1,12% | 60.124,00 |
| 04.11.2025 | 393,00 | 395,20 | 389,00 | 393,80 | -0,66% | 48.178,00 |
| 03.11.2025 | 395,40 | 398,40 | 393,80 | 396,40 | 0,15% | 75.059,00 |
| 31.10.2025 | 399,60 | 399,60 | 395,40 | 395,80 | -0,95% | 99.916,00 |
| 30.10.2025 | 397,00 | 399,80 | 396,60 | 399,60 | 0,55% | 79.252,00 |
| 29.10.2025 | 397,80 | 399,20 | 396,20 | 397,40 | -0,05% | 46.886,00 |
| 28.10.2025 | 398,20 | 398,80 | 394,20 | 397,60 | -0,30% | 156.949,00 |
| 27.10.2025 | 399,40 | 400,40 | 397,60 | 398,80 | 0,10% | 49.640,00 |
| 24.10.2025 | 397,40 | 398,80 | 395,40 | 398,40 | 0,76% | 48.995,00 |
| 23.10.2025 | 392,40 | 395,80 | 391,00 | 395,40 | 0,92% | 110.929,00 |
| 22.10.2025 | 392,20 | 393,20 | 391,00 | 391,80 | -0,10% | 57.897,00 |
| 21.10.2025 | 391,60 | 394,20 | 388,40 | 392,20 | 0,31% | 38.469,00 |
| 20.10.2025 | 385,40 | 391,00 | 383,00 | 391,00 | 1,72% | 84.408,00 |
| 17.10.2025 | 386,40 | 386,40 | 378,20 | 384,40 | -1,13% | 193.740,00 |