32,850€
3,46%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 32,07 | 33,21 | 31,99 | 32,87 | 3,53% | 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 |
| 14.01.2025 | 31,51 | 31,63 | 30,99 | 31,12 | -0,45% | - |
| 13.01.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -1,76% | 2,00 |
| 10.01.2025 | 31,88 | 31,88 | 31,82 | 31,82 | -0,47% | 16,00 |
| 09.01.2025 | 31,57 | 32,09 | 31,47 | 31,97 | 1,04% | - |
| 08.01.2025 | 31,73 | 31,93 | 31,45 | 31,64 | -0,25% | - |
| 07.01.2025 | 31,72 | 31,72 | 31,72 | 31,72 | 0,54% | 2,00 |
| 06.01.2025 | 31,21 | 31,73 | 31,17 | 31,55 | 1,38% | - |
| 03.01.2025 | 30,90 | 31,12 | 30,90 | 31,12 | 1,70% | 45,00 |
| 02.01.2025 | 30,72 | 30,72 | 30,60 | 30,60 | 0,82% | 708,00 |
| 30.12.2024 | 30,33 | 30,53 | 30,29 | 30,35 | -0,10% | - |
| 27.12.2024 | 30,23 | 30,51 | 30,19 | 30,38 | 1,06% | - |
| 23.12.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 0,74% | 4,00 |
| 20.12.2024 | 30,00 | 30,00 | 29,78 | 29,84 | -1,58% | 198,00 |
| 19.12.2024 | 30,51 | 30,63 | 30,30 | 30,32 | -2,38% | - |
| 18.12.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -0,06% | 5,00 |
| 17.12.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -1,27% | 250,00 |
| 16.12.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,44% | 2,00 |
| 13.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,38% | 2,00 |
| 12.12.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,85% | 25,00 |