31,950€
-0,22%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,94 | 31,94 | 31,92 | 31,92 | -0,31% | 34,00 |
| 05.06.2025 | 32,02 | 32,02 | 32,00 | 32,02 | 0,63% | 1.100,00 |
| 04.06.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 1,27% | 35,00 |
| 03.06.2025 | 31,46 | 31,46 | 31,42 | 31,42 | -0,32% | 37,00 |
| 02.06.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -1,35% | 5,00 |
| 30.05.2025 | 31,71 | 32,27 | 31,57 | 31,95 | 0,98% | - |
| 29.05.2025 | 31,66 | 31,66 | 31,64 | 31,64 | -0,35% | 4,00 |
| 28.05.2025 | 31,95 | 32,02 | 31,71 | 31,75 | -0,87% | - |
| 27.05.2025 | 32,29 | 32,54 | 31,91 | 32,03 | -1,02% | - |
| 26.05.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,31% | 1,00 |
| 23.05.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,65% | 5,00 |
| 22.05.2025 | 32,81 | 32,85 | 32,05 | 32,25 | -1,47% | - |
| 21.05.2025 | 33,15 | 33,17 | 32,53 | 32,73 | -1,36% | - |
| 20.05.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 0,91% | 229,00 |
| 19.05.2025 | 32,72 | 32,88 | 32,62 | 32,88 | -0,27% | 41,00 |
| 16.05.2025 | 33,15 | 33,47 | 32,73 | 32,97 | 0,95% | - |
| 15.05.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -0,49% | 1,00 |
| 14.05.2025 | 33,02 | 33,02 | 32,82 | 32,82 | -0,24% | 2,00 |
| 13.05.2025 | 32,52 | 32,90 | 32,52 | 32,90 | 0,18% | 464,00 |
| 12.05.2025 | 32,90 | 32,90 | 32,84 | 32,84 | 3,43% | 572,00 |
| 09.05.2025 | 31,75 | 32,11 | 31,60 | 31,75 | 0,19% | - |
| 08.05.2025 | 31,65 | 32,09 | 31,57 | 31,69 | 0,80% | - |
| 07.05.2025 | 31,18 | 31,44 | 31,18 | 31,44 | 0,32% | 22,00 |
| 06.05.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -0,51% | 3,00 |
| 05.05.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | 1,00 |
| 02.05.2025 | 30,82 | 31,50 | 30,82 | 31,50 | 4,03% | 438,00 |
| 30.04.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -0,43% | 3,00 |
| 29.04.2025 | 30,73 | 30,77 | 30,29 | 30,41 | -1,39% | - |
| 28.04.2025 | 30,22 | 30,84 | 30,22 | 30,84 | 2,05% | 15,00 |
| 25.04.2025 | 29,94 | 30,22 | 29,94 | 30,22 | 1,41% | 594,00 |
| 24.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,60% | 2,00 |
| 23.04.2025 | 29,96 | 29,98 | 29,96 | 29,98 | 1,11% | 5,00 |
| 22.04.2025 | 28,79 | 29,69 | 28,77 | 29,65 | 2,03% | - |
| 17.04.2025 | 29,06 | 29,06 | 29,06 | 29,06 | 2,11% | 1,00 |
| 16.04.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -3,26% | 600,00 |
| 15.04.2025 | 29,26 | 29,42 | 29,26 | 29,42 | 2,29% | 22,00 |
| 14.04.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 1,37% | 2,00 |
| 11.04.2025 | 28,25 | 28,43 | 27,27 | 28,37 | -1,97% | - |
| 10.04.2025 | 29,12 | 29,12 | 28,94 | 28,94 | 6,87% | 265,00 |
| 09.04.2025 | 28,26 | 28,32 | 27,08 | 27,08 | -5,31% | 79,00 |
| 08.04.2025 | 29,02 | 29,34 | 28,60 | 28,60 | 0,14% | 88,00 |
| 07.04.2025 | 28,02 | 29,12 | 28,00 | 28,56 | -3,84% | 263,00 |
| 04.04.2025 | 31,50 | 31,50 | 29,68 | 29,70 | -7,48% | 123,00 |
| 03.04.2025 | 32,28 | 32,28 | 32,10 | 32,10 | -3,55% | 89,00 |
| 02.04.2025 | 33,74 | 33,74 | 33,28 | 33,28 | -2,35% | 4,00 |
| 01.04.2025 | 34,14 | 34,14 | 34,08 | 34,08 | 0,29% | 6,00 |
| 31.03.2025 | 34,38 | 34,38 | 33,98 | 33,98 | -1,59% | 2,00 |
| 28.03.2025 | 34,99 | 35,11 | 34,35 | 34,53 | -1,40% | - |
| 27.03.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -1,07% | 141,00 |
| 26.03.2025 | 35,18 | 35,40 | 35,18 | 35,40 | 1,78% | 35,00 |
| 25.03.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -0,46% | 1,00 |
| 24.03.2025 | 34,92 | 34,94 | 34,92 | 34,94 | 0,49% | 5,00 |
| 21.03.2025 | 35,29 | 35,37 | 34,71 | 34,77 | -1,45% | - |
| 20.03.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -0,37% | 6,00 |
| 19.03.2025 | 35,27 | 35,51 | 35,12 | 35,41 | 0,25% | - |
| 18.03.2025 | 35,38 | 35,52 | 35,32 | 35,32 | 0,34% | 5,00 |
| 17.03.2025 | 35,34 | 35,50 | 35,20 | 35,20 | -0,71% | 10,00 |
| 14.03.2025 | 34,67 | 35,49 | 34,59 | 35,45 | 2,58% | - |
| 13.03.2025 | 34,70 | 34,70 | 34,56 | 34,56 | -2,26% | 4,00 |
| 12.03.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -3,44% | 3,00 |
| 11.03.2025 | 36,62 | 36,62 | 36,62 | 36,62 | 0,74% | 1,00 |
| 10.03.2025 | 37,05 | 37,09 | 36,11 | 36,35 | 0,30% | - |
| 07.03.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -1,74% | 2,00 |
| 06.03.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 0,93% | 15,00 |
| 05.03.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 2,64% | 1,00 |
| 04.03.2025 | 36,28 | 36,28 | 35,60 | 35,60 | -2,63% | 27,00 |
| 03.03.2025 | 36,42 | 36,56 | 36,38 | 36,56 | 0,41% | 35,00 |
| 28.02.2025 | 35,83 | 36,49 | 35,81 | 36,41 | 1,11% | - |
| 27.02.2025 | 36,50 | 36,57 | 36,00 | 36,01 | -1,83% | - |
| 26.02.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 1,78% | 4,00 |
| 25.02.2025 | 36,08 | 36,08 | 36,04 | 36,04 | -0,22% | 4,00 |
| 24.02.2025 | 36,26 | 36,26 | 36,12 | 36,12 | 0,17% | 5,00 |
| 21.02.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,42% | 4,00 |
| 20.02.2025 | 35,91 | 36,13 | 35,85 | 35,91 | 0,36% | - |
| 19.02.2025 | 36,62 | 36,62 | 35,78 | 35,78 | -1,43% | 41,00 |
| 18.02.2025 | 36,46 | 36,46 | 36,30 | 36,30 | -0,11% | 2,00 |
| 17.02.2025 | 36,18 | 36,34 | 36,18 | 36,34 | 1,03% | 4,00 |
| 14.02.2025 | 35,74 | 36,09 | 35,72 | 35,97 | 0,31% | - |
| 13.02.2025 | 35,40 | 35,86 | 35,40 | 35,86 | 1,39% | 299,00 |
| 12.02.2025 | 35,01 | 35,40 | 34,89 | 35,37 | 1,46% | - |
| 11.02.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -0,68% | 60,00 |
| 10.02.2025 | 34,80 | 35,12 | 34,80 | 35,10 | 1,15% | 42,00 |
| 07.02.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,12% | 2,00 |
| 06.02.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 2,54% | 200,00 |
| 05.02.2025 | 33,76 | 33,88 | 33,76 | 33,88 | 0,36% | 4,00 |
| 04.02.2025 | 33,62 | 33,76 | 33,62 | 33,76 | 0,84% | 9,00 |
| 03.02.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -2,56% | 5,00 |
| 31.01.2025 | 34,38 | 34,38 | 34,36 | 34,36 | -0,43% | 16,00 |
| 30.01.2025 | 34,50 | 34,63 | 34,29 | 34,51 | 0,29% | - |
| 29.01.2025 | 34,07 | 34,45 | 33,97 | 34,41 | 1,27% | - |
| 28.01.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,83% | 202,00 |
| 27.01.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,21% | 654,00 |
| 24.01.2025 | 33,87 | 34,17 | 33,71 | 33,77 | 0,63% | - |
| 23.01.2025 | 33,50 | 33,56 | 33,50 | 33,56 | 0,12% | 154,00 |
| 22.01.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 0,60% | 35,00 |
| 21.01.2025 | 33,26 | 33,32 | 33,26 | 33,32 | 3,09% | 541,00 |
| 20.01.2025 | 32,50 | 32,50 | 32,32 | 32,32 | -0,31% | 106,00 |
| 17.01.2025 | 32,03 | 32,47 | 31,96 | 32,42 | 1,82% | - |
| 16.01.2025 | 31,90 | 31,90 | 31,84 | 31,84 | 0,38% | 7,00 |
| 15.01.2025 | 31,14 | 31,72 | 31,14 | 31,72 | 1,93% | 82,00 |