520,58SEK
3,09%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 506,10 | 512,80 | 504,17 | 512,80 | 1,54% | - |
| 28.05.2026 | 510,00 | 510,00 | 503,00 | 505,00 | -1,56% | 128.881,00 |
| 27.05.2026 | 511,00 | 517,50 | 508,50 | 513,00 | 0,39% | 82.100,00 |
| 26.05.2026 | 514,50 | 514,50 | 510,00 | 511,00 | -0,68% | 77.388,00 |
| 25.05.2026 | 510,00 | 516,00 | 510,00 | 514,50 | 1,58% | 68.605,00 |
| 22.05.2026 | 498,20 | 506,50 | 498,20 | 506,50 | 2,12% | 128.548,00 |
| 21.05.2026 | 492,20 | 498,20 | 491,80 | 496,00 | 0,45% | 106.897,00 |
| 20.05.2026 | 484,80 | 497,60 | 483,20 | 493,80 | 1,81% | 106.961,00 |
| 19.05.2026 | 481,20 | 487,80 | 480,00 | 485,00 | 0,62% | 72.503,00 |
| 18.05.2026 | 479,00 | 485,60 | 473,60 | 482,00 | 0,00% | 127.682,00 |
| 15.05.2026 | 492,00 | 494,80 | 478,80 | 482,00 | -2,44% | 124.915,00 |
| 14.05.2026 | 491,77 | 495,23 | 489,87 | 494,06 | 1,87% | - |
| 13.05.2026 | 492,80 | 493,20 | 485,00 | 485,00 | -0,41% | 52.894,00 |
| 12.05.2026 | 489,20 | 492,20 | 484,40 | 487,00 | -0,98% | 105.858,00 |
| 11.05.2026 | 489,20 | 493,40 | 483,20 | 491,80 | 0,41% | 113.424,00 |
| 08.05.2026 | 499,40 | 499,40 | 485,60 | 489,80 | -2,04% | 129.505,00 |
| 07.05.2026 | 504,00 | 509,00 | 498,80 | 500,00 | -0,40% | 204.478,00 |
| 06.05.2026 | 487,00 | 504,00 | 487,00 | 502,00 | 3,46% | 192.721,00 |
| 05.05.2026 | 476,20 | 485,20 | 476,20 | 485,20 | 1,89% | 144.329,00 |
| 04.05.2026 | 489,80 | 490,00 | 475,80 | 476,20 | -2,18% | 270.202,00 |
| 30.04.2026 | 476,00 | 486,80 | 471,00 | 486,80 | 1,84% | 195.735,00 |
| 29.04.2026 | 483,00 | 484,40 | 476,00 | 478,00 | -1,04% | 99.854,00 |
| 28.04.2026 | 482,80 | 486,80 | 479,00 | 483,00 | -0,04% | 121.360,00 |
| 27.04.2026 | 486,00 | 487,20 | 480,60 | 483,20 | -0,66% | 124.345,00 |
| 24.04.2026 | 489,00 | 491,80 | 484,00 | 486,40 | -1,02% | 185.992,00 |
| 23.04.2026 | 493,40 | 496,00 | 489,80 | 491,40 | -0,97% | 84.861,00 |
| 22.04.2026 | 496,80 | 498,80 | 491,60 | 496,20 | 0,08% | 132.834,00 |
| 21.04.2026 | 499,80 | 504,00 | 495,20 | 495,80 | -0,60% | 178.754,00 |
| 20.04.2026 | 500,00 | 502,50 | 497,40 | 498,80 | -1,52% | 279.154,00 |
| 17.04.2026 | 495,80 | 507,50 | 493,40 | 506,50 | 2,12% | 185.654,00 |
| 16.04.2026 | 496,80 | 498,40 | 492,20 | 496,00 | 0,20% | 164.086,00 |
| 15.04.2026 | 492,00 | 497,20 | 491,60 | 495,00 | 0,24% | 130.352,00 |
| 14.04.2026 | 488,20 | 493,80 | 488,00 | 493,80 | 0,00% | 142.776,00 |
| 13.04.2026 | 493,60 | 495,60 | 484,20 | 493,80 | -2,02% | 268.120,00 |
| 10.04.2026 | 495,00 | 504,00 | 488,60 | 504,00 | 2,90% | 242.019,00 |
| 09.04.2026 | 490,80 | 490,80 | 485,40 | 489,80 | -0,24% | 191.375,00 |
| 08.04.2026 | 488,80 | 493,40 | 485,80 | 491,00 | 4,56% | 243.192,00 |
| 07.04.2026 | 474,80 | 478,20 | 466,00 | 469,60 | 0,17% | 192.122,00 |
| 02.04.2026 | 467,20 | 470,80 | 464,60 | 468,80 | -1,51% | 88.754,00 |
| 01.04.2026 | 480,40 | 480,80 | 472,20 | 476,00 | 2,32% | 174.300,00 |
| 31.03.2026 | 455,80 | 467,00 | 455,60 | 465,20 | 2,24% | 213.996,00 |
| 30.03.2026 | 453,80 | 455,00 | 449,20 | 455,00 | 0,13% | 310.493,00 |
| 27.03.2026 | 459,00 | 459,00 | 451,60 | 454,40 | -0,79% | 109.381,00 |
| 26.03.2026 | 457,80 | 460,00 | 454,40 | 458,00 | -0,56% | 119.964,00 |
| 25.03.2026 | 457,40 | 464,40 | 457,20 | 460,60 | 1,50% | 181.235,00 |
| 24.03.2026 | 450,60 | 453,80 | 444,20 | 453,80 | 0,98% | 152.086,00 |
| 23.03.2026 | 437,60 | 458,20 | 433,60 | 449,40 | -0,18% | 256.972,00 |
| 20.03.2026 | 460,80 | 463,60 | 446,00 | 450,20 | -1,83% | 1.594.561,00 |
| 19.03.2026 | 465,20 | 467,00 | 457,40 | 458,60 | -3,57% | 224.940,00 |
| 18.03.2026 | 480,20 | 486,80 | 473,80 | 475,60 | -0,63% | 263.232,00 |
| 17.03.2026 | 481,40 | 483,20 | 477,40 | 478,60 | -0,75% | 197.356,00 |
| 16.03.2026 | 478,80 | 484,00 | 475,30 | 482,20 | 0,42% | 147.092,00 |
| 13.03.2026 | 487,40 | 491,20 | 479,80 | 480,20 | -2,48% | 180.671,00 |
| 12.03.2026 | 488,60 | 495,00 | 485,20 | 492,40 | 0,65% | 234.829,00 |
| 11.03.2026 | 491,00 | 493,20 | 486,80 | 489,20 | -1,01% | 209.698,00 |
| 10.03.2026 | 490,40 | 496,00 | 487,40 | 494,20 | 3,56% | 148.465,00 |
| 09.03.2026 | 469,40 | 477,20 | 465,60 | 477,20 | -1,32% | 158.399,00 |
| 06.03.2026 | 489,80 | 493,00 | 478,80 | 483,60 | -1,23% | 119.215,00 |
| 05.03.2026 | 496,40 | 500,50 | 489,60 | 489,60 | -1,37% | 155.763,00 |
| 04.03.2026 | 489,00 | 498,40 | 488,40 | 496,40 | 1,35% | 165.295,00 |
| 03.03.2026 | 498,40 | 498,40 | 480,60 | 489,80 | -2,62% | 236.500,00 |
| 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% | 249.153,00 |
| 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% | 152.204,00 |
| 20.02.2026 | 485,80 | 490,00 | 482,40 | 489,20 | 0,87% | 97.012,00 |
| 19.02.2026 | 481,40 | 486,40 | 480,40 | 485,00 | 0,79% | 237.501,00 |
| 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% | 339.223,00 |
| 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% | 260.691,00 |
| 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% | 232.707,00 |
| 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% | 275.672,00 |
| 05.02.2026 | 471,40 | 472,40 | 467,80 | 471,80 | 0,30% | 159.370,00 |
| 04.02.2026 | 462,40 | 472,80 | 461,60 | 470,40 | 1,73% | 206.270,00 |
| 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% | 89.033,00 |
| 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% | 137.854,00 |
| 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% | 152.252,00 |