45,630€
-1,36%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 45,67 | 45,70 | 44,80 | 45,53 | -1,58% | - |
| 12.03.2026 | 46,26 | 46,26 | 46,26 | 46,26 | 1,00% | 2,00 |
| 11.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,97% | 40,00 |
| 10.03.2026 | 46,72 | 46,72 | 46,72 | 46,72 | 5,13% | 20,00 |
| 09.03.2026 | 44,08 | 44,44 | 44,08 | 44,44 | -1,24% | 104,00 |
| 06.03.2026 | 45,50 | 45,58 | 45,00 | 45,00 | -3,68% | 35,00 |
| 05.03.2026 | 45,98 | 46,72 | 45,98 | 46,72 | 1,39% | 169,00 |
| 04.03.2026 | 46,08 | 46,08 | 46,08 | 46,08 | 0,44% | 44,00 |
| 03.03.2026 | 46,20 | 46,20 | 44,96 | 45,88 | -2,05% | 48,00 |
| 02.03.2026 | 46,06 | 46,84 | 46,06 | 46,84 | -2,46% | 146,00 |
| 27.02.2026 | 47,92 | 48,02 | 47,82 | 48,02 | 1,14% | 53,00 |
| 26.02.2026 | 47,18 | 47,48 | 47,18 | 47,48 | 1,28% | 51,00 |
| 25.02.2026 | 46,86 | 46,88 | 46,86 | 46,88 | 1,65% | 190,00 |
| 24.02.2026 | 46,16 | 46,22 | 46,10 | 46,12 | 0,48% | 209,00 |
| 23.02.2026 | 45,84 | 45,94 | 45,84 | 45,90 | 0,66% | 152,00 |
| 20.02.2026 | 45,58 | 45,60 | 45,58 | 45,60 | 1,02% | 68,00 |
| 19.02.2026 | 45,14 | 45,14 | 45,14 | 45,14 | -0,13% | 1,00 |
| 18.02.2026 | 45,04 | 45,20 | 45,04 | 45,20 | 0,85% | 24,00 |
| 17.02.2026 | 44,82 | 44,82 | 44,82 | 44,82 | -0,62% | 2,00 |
| 16.02.2026 | 45,32 | 45,32 | 45,10 | 45,10 | -0,35% | 41,00 |
| 13.02.2026 | 45,02 | 45,26 | 45,02 | 45,26 | -0,96% | 84,00 |
| 12.02.2026 | 45,86 | 45,86 | 45,70 | 45,70 | -0,48% | 7,00 |
| 11.02.2026 | 45,92 | 45,92 | 45,92 | 45,92 | 0,17% | 1,00 |
| 10.02.2026 | 46,12 | 46,12 | 45,84 | 45,84 | 1,19% | 12,00 |
| 09.02.2026 | 45,50 | 45,50 | 45,30 | 45,30 | -0,04% | 3,00 |
| 06.02.2026 | 44,02 | 45,32 | 44,02 | 45,32 | 2,16% | 30,00 |
| 05.02.2026 | 44,22 | 44,36 | 44,22 | 44,36 | 0,50% | 5,00 |
| 04.02.2026 | 44,18 | 44,18 | 44,08 | 44,14 | 0,64% | 9,00 |
| 03.02.2026 | 43,48 | 43,86 | 43,48 | 43,86 | 5,13% | 128,00 |
| 02.02.2026 | 41,70 | 41,76 | 41,70 | 41,72 | -1,21% | 21,00 |
| 30.01.2026 | 42,19 | 42,47 | 42,07 | 42,23 | 1,22% | - |
| 29.01.2026 | 41,72 | 41,72 | 41,72 | 41,72 | 0,43% | 2,00 |
| 28.01.2026 | 41,96 | 41,96 | 41,34 | 41,54 | 1,02% | 199,00 |
| 27.01.2026 | 41,12 | 41,12 | 41,12 | 41,12 | 0,88% | 13,00 |
| 26.01.2026 | 40,92 | 40,92 | 40,76 | 40,76 | 0,15% | 4,00 |
| 23.01.2026 | 40,62 | 40,82 | 40,62 | 40,70 | -0,17% | 48,00 |
| 22.01.2026 | 40,69 | 41,23 | 40,53 | 40,77 | 1,67% | - |
| 21.01.2026 | 39,74 | 40,10 | 39,62 | 40,10 | 2,09% | 197,00 |
| 20.01.2026 | 39,32 | 39,32 | 39,28 | 39,28 | -0,51% | 82,00 |
| 19.01.2026 | 39,76 | 39,76 | 39,38 | 39,48 | -3,38% | 29,00 |
| 16.01.2026 | 40,86 | 40,86 | 40,86 | 40,86 | 0,20% | 2,00 |
| 15.01.2026 | 40,58 | 40,78 | 40,56 | 40,78 | 0,69% | 6,00 |
| 14.01.2026 | 40,48 | 40,50 | 40,48 | 40,50 | 1,96% | 26,00 |
| 13.01.2026 | 39,86 | 39,86 | 39,68 | 39,72 | -0,70% | 27,00 |
| 12.01.2026 | 39,98 | 40,00 | 39,96 | 40,00 | -0,05% | 16,00 |
| 09.01.2026 | 39,38 | 40,02 | 39,38 | 40,02 | 1,52% | 5,00 |
| 08.01.2026 | 39,84 | 39,84 | 39,32 | 39,42 | 0,00% | 22,00 |
| 07.01.2026 | 39,42 | 39,42 | 39,42 | 39,42 | 2,05% | 2,00 |
| 06.01.2026 | 38,55 | 38,63 | 38,29 | 38,63 | 0,49% | - |
| 05.01.2026 | 38,22 | 38,44 | 38,22 | 38,44 | -0,67% | 57,00 |
| 02.01.2026 | 38,28 | 38,72 | 38,28 | 38,70 | 1,15% | 10,00 |
| 30.12.2025 | 38,18 | 38,26 | 38,18 | 38,26 | 0,42% | 47,00 |
| 29.12.2025 | 38,10 | 38,12 | 38,10 | 38,10 | 0,16% | 14,00 |
| 23.12.2025 | 37,88 | 38,04 | 37,88 | 38,04 | 0,69% | 10,00 |
| 22.12.2025 | 37,70 | 37,78 | 37,66 | 37,78 | 0,45% | 7,00 |
| 19.12.2025 | 37,25 | 37,67 | 37,23 | 37,61 | 2,26% | - |
| 18.12.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,49% | 1,00 |
| 17.12.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 0,22% | 3,00 |
| 16.12.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -1,07% | 238,00 |
| 15.12.2025 | 37,16 | 37,28 | 37,16 | 37,28 | 0,62% | 4,00 |
| 12.12.2025 | 37,17 | 37,37 | 36,93 | 37,05 | -0,19% | - |
| 11.12.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 0,90% | 1,00 |
| 10.12.2025 | 36,45 | 36,81 | 36,39 | 36,79 | 0,57% | - |
| 09.12.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -0,38% | 11,00 |
| 08.12.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 2,06% | 16,00 |
| 05.12.2025 | 36,07 | 36,11 | 35,92 | 35,98 | -0,14% | - |
| 04.12.2025 | 36,01 | 36,11 | 35,91 | 36,03 | 0,22% | - |
| 03.12.2025 | 35,99 | 36,07 | 35,72 | 35,95 | 0,08% | - |
| 02.12.2025 | 35,88 | 35,98 | 35,88 | 35,92 | 0,39% | 13,00 |
| 01.12.2025 | 36,04 | 36,04 | 35,78 | 35,78 | -1,30% | 17,00 |
| 28.11.2025 | 36,57 | 36,63 | 36,07 | 36,25 | -0,90% | - |
| 27.11.2025 | 36,58 | 36,66 | 36,58 | 36,58 | -0,03% | 3,00 |
| 26.11.2025 | 36,55 | 36,64 | 36,35 | 36,59 | 1,53% | - |
| 25.11.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 0,39% | 1,00 |
| 24.11.2025 | 35,86 | 35,90 | 35,86 | 35,90 | 0,59% | 8,00 |
| 21.11.2025 | 35,17 | 35,75 | 34,88 | 35,69 | -0,14% | - |
| 20.11.2025 | 35,78 | 35,78 | 35,74 | 35,74 | 0,90% | 4,00 |
| 19.11.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,48% | 2,00 |
| 18.11.2025 | 35,93 | 35,99 | 35,55 | 35,59 | -2,92% | - |
| 17.11.2025 | 36,64 | 36,72 | 36,64 | 36,66 | -0,97% | 16,00 |
| 14.11.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 0,03% | 100,00 |
| 13.11.2025 | 37,43 | 37,55 | 36,89 | 37,01 | -1,07% | - |
| 12.11.2025 | 37,27 | 37,47 | 37,02 | 37,41 | 0,38% | - |
| 11.11.2025 | 36,45 | 37,29 | 36,43 | 37,27 | 2,39% | - |
| 10.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,62% | 5,00 |
| 07.11.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -0,91% | 3,00 |
| 06.11.2025 | 36,21 | 36,40 | 36,11 | 36,15 | 1,32% | - |
| 05.11.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 0,03% | 1,00 |
| 04.11.2025 | 35,97 | 35,99 | 35,47 | 35,67 | -1,90% | - |
| 03.11.2025 | 36,14 | 36,36 | 36,14 | 36,36 | 0,33% | 89,00 |
| 31.10.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,96% | 6,00 |
| 30.10.2025 | 36,43 | 36,71 | 36,29 | 36,59 | 0,25% | - |
| 29.10.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,50% | 25,00 |
| 28.10.2025 | 36,45 | 36,45 | 36,07 | 36,32 | -0,47% | - |
| 27.10.2025 | 36,65 | 36,71 | 36,39 | 36,49 | -0,03% | - |
| 24.10.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 1,33% | 1,00 |
| 23.10.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 0,61% | 4,00 |
| 22.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,20% | 280,00 |
| 21.10.2025 | 35,61 | 35,93 | 35,51 | 35,73 | 0,17% | - |
| 20.10.2025 | 35,15 | 35,69 | 34,82 | 35,67 | 3,33% | - |