33,590€
-0,89%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 33,99 | 34,39 | 33,93 | 34,01 | 0,35% | - |
| 12.09.2025 | 34,07 | 34,16 | 33,81 | 33,89 | -0,12% | - |
| 11.09.2025 | 33,97 | 34,09 | 33,77 | 33,93 | -0,76% | - |
| 10.09.2025 | 33,91 | 34,31 | 33,89 | 34,19 | 1,24% | - |
| 09.09.2025 | 33,63 | 33,87 | 33,58 | 33,77 | 0,42% | - |
| 08.09.2025 | 33,89 | 33,99 | 33,49 | 33,63 | -0,56% | 2,00 |
| 05.09.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 1,11% | 1,00 |
| 04.09.2025 | 33,57 | 33,71 | 33,33 | 33,45 | -0,21% | - |
| 03.09.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -1,47% | 30,00 |
| 02.09.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -0,53% | 1,00 |
| 01.09.2025 | 34,08 | 34,22 | 34,08 | 34,20 | 0,71% | 5,00 |
| 29.08.2025 | 34,02 | 34,02 | 33,96 | 33,96 | -0,64% | 9,00 |
| 28.08.2025 | 34,24 | 34,24 | 34,18 | 34,18 | 1,06% | 8,00 |
| 27.08.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 0,30% | 1,00 |
| 26.08.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -1,06% | 1,00 |
| 25.08.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,53% | 4,00 |
| 22.08.2025 | 33,76 | 33,90 | 33,76 | 33,90 | 1,38% | 130,00 |
| 21.08.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -0,74% | 2,00 |
| 20.08.2025 | 33,65 | 33,79 | 33,53 | 33,69 | -0,50% | - |
| 19.08.2025 | 33,86 | 33,86 | 33,86 | 33,86 | 1,20% | 30,00 |
| 18.08.2025 | 33,52 | 33,54 | 33,46 | 33,46 | -0,18% | 47,00 |
| 15.08.2025 | 33,50 | 33,64 | 33,50 | 33,52 | 0,75% | 111,00 |
| 14.08.2025 | 32,89 | 33,31 | 32,87 | 33,27 | 0,70% | - |
| 13.08.2025 | 33,06 | 33,06 | 33,04 | 33,04 | -0,15% | 5,00 |
| 12.08.2025 | 32,93 | 33,15 | 32,71 | 33,09 | 0,03% | - |
| 11.08.2025 | 33,08 | 33,08 | 33,08 | 33,08 | 0,36% | 9,00 |
| 08.08.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 1,92% | 93,00 |
| 07.08.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 0,59% | 3,00 |
| 06.08.2025 | 32,33 | 32,65 | 32,03 | 32,15 | 0,00% | - |
| 05.08.2025 | 32,05 | 32,37 | 32,03 | 32,15 | -0,03% | - |
| 04.08.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,50% | 1,00 |
| 01.08.2025 | 32,06 | 32,06 | 32,00 | 32,00 | -1,23% | 7,00 |
| 31.07.2025 | 32,88 | 32,88 | 32,40 | 32,40 | -1,91% | 25,00 |
| 30.07.2025 | 33,17 | 33,49 | 32,87 | 33,03 | -0,42% | - |
| 29.07.2025 | 33,41 | 33,67 | 33,17 | 33,17 | -0,45% | - |
| 28.07.2025 | 33,84 | 33,84 | 33,32 | 33,32 | 0,66% | 5,00 |
| 25.07.2025 | 33,08 | 33,10 | 32,94 | 33,10 | 0,12% | 5,00 |
| 24.07.2025 | 33,20 | 33,20 | 33,06 | 33,06 | 0,30% | 261,00 |
| 23.07.2025 | 32,90 | 32,96 | 32,88 | 32,96 | 2,74% | 6,00 |
| 22.07.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 0,19% | 46,00 |
| 21.07.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -0,12% | 16,00 |
| 18.07.2025 | 32,08 | 32,08 | 32,06 | 32,06 | -0,40% | 67,00 |
| 17.07.2025 | 32,09 | 32,37 | 31,91 | 32,19 | 0,41% | - |
| 16.07.2025 | 32,04 | 32,06 | 32,04 | 32,06 | -1,11% | 2,00 |
| 15.07.2025 | 32,44 | 32,44 | 32,42 | 32,42 | 0,50% | 2,00 |
| 14.07.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -1,89% | 2,00 |
| 11.07.2025 | 32,96 | 32,96 | 32,88 | 32,88 | -0,69% | 93,00 |
| 10.07.2025 | 32,37 | 33,13 | 32,34 | 33,11 | 3,79% | - |
| 09.07.2025 | 31,60 | 31,90 | 31,60 | 31,90 | 2,05% | 160,00 |
| 08.07.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 0,84% | 155,00 |
| 07.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,29% | 2,00 |
| 04.07.2025 | 31,19 | 31,19 | 30,87 | 30,91 | -1,09% | - |
| 03.07.2025 | 31,23 | 31,43 | 31,21 | 31,25 | 0,68% | - |
| 02.07.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 0,06% | 1,00 |
| 01.07.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 0,88% | 5,00 |
| 30.06.2025 | 31,35 | 31,42 | 30,67 | 30,75 | -1,79% | - |
| 27.06.2025 | 30,75 | 31,37 | 30,75 | 31,31 | 1,75% | - |
| 26.06.2025 | 30,95 | 31,02 | 30,56 | 30,77 | -0,61% | - |
| 25.06.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,26% | 2,00 |
| 24.06.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 3,12% | 2,00 |
| 23.06.2025 | 30,32 | 30,32 | 30,10 | 30,10 | -1,47% | 9,00 |
| 20.06.2025 | 30,67 | 30,81 | 30,51 | 30,55 | 0,13% | - |
| 19.06.2025 | 30,41 | 30,61 | 30,31 | 30,51 | -0,26% | - |
| 18.06.2025 | 30,97 | 31,09 | 30,53 | 30,59 | -1,64% | - |
| 17.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,13% | 1,00 |
| 16.06.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -0,06% | 2,00 |
| 13.06.2025 | 31,08 | 31,08 | 31,08 | 31,08 | -1,43% | 2,00 |
| 12.06.2025 | 31,67 | 31,86 | 31,37 | 31,53 | -1,41% | - |
| 11.06.2025 | 32,12 | 32,12 | 31,98 | 31,98 | -0,53% | 33,00 |
| 10.06.2025 | 31,95 | 32,31 | 31,93 | 32,15 | 0,16% | - |
| 09.06.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,56% | 2,00 |
| 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 |