48,350€
-0,14%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 48,57 | 48,59 | 48,51 | 48,59 | 0,35% | - |
| 09.09.2026 | 48,87 | 49,15 | 48,16 | 48,42 | -0,78% | - |
| 08.09.2026 | 48,44 | 48,80 | 48,44 | 48,80 | 0,66% | 103,00 |
| 07.09.2026 | 48,48 | 48,48 | 48,48 | 48,48 | 0,29% | 6,00 |
| 04.09.2026 | 48,34 | 48,34 | 48,34 | 48,34 | 0,37% | 1,00 |
| 03.09.2026 | 47,98 | 48,16 | 47,94 | 48,16 | 1,43% | 3,00 |
| 02.09.2026 | 48,09 | 48,15 | 47,21 | 47,48 | -2,02% | - |
| 01.09.2026 | 48,98 | 48,98 | 48,38 | 48,46 | -0,35% | 233,00 |
| 31.08.2026 | 49,11 | 49,45 | 48,62 | 48,63 | -1,12% | - |
| 28.08.2026 | 49,15 | 49,85 | 49,07 | 49,18 | 0,22% | - |
| 27.08.2026 | 48,81 | 49,10 | 48,51 | 49,07 | 0,18% | - |
| 26.08.2026 | 48,70 | 48,98 | 48,70 | 48,98 | 1,16% | 86,00 |
| 25.08.2026 | 48,42 | 48,42 | 48,42 | 48,42 | 0,12% | 1,00 |
| 24.08.2026 | 48,04 | 48,36 | 48,04 | 48,36 | 0,54% | 56,00 |
| 21.08.2026 | 47,52 | 48,10 | 47,52 | 48,10 | 2,65% | 57,00 |
| 20.08.2026 | 47,00 | 47,00 | 46,86 | 46,86 | -0,53% | 203,00 |
| 19.08.2026 | 47,10 | 47,37 | 46,97 | 47,11 | -0,23% | - |
| 18.08.2026 | 47,08 | 47,22 | 47,08 | 47,22 | -0,25% | 8,00 |
| 17.08.2026 | 47,42 | 47,42 | 47,34 | 47,34 | 0,08% | 54,00 |
| 14.08.2026 | 46,98 | 47,30 | 46,98 | 47,30 | -2,07% | 45,00 |
| 13.08.2026 | 47,82 | 48,30 | 47,82 | 48,30 | -2,37% | 355,00 |
| 12.08.2026 | 49,85 | 49,91 | 49,29 | 49,47 | -0,68% | - |
| 11.08.2026 | 50,43 | 50,43 | 49,71 | 49,81 | -1,37% | - |
| 10.08.2026 | 50,55 | 50,55 | 50,50 | 50,50 | -1,08% | 101,00 |
| 07.08.2026 | 50,80 | 51,05 | 50,80 | 51,05 | -0,87% | 37,00 |
| 06.08.2026 | 51,90 | 51,90 | 51,50 | 51,50 | -0,39% | 12,00 |
| 05.08.2026 | 51,85 | 51,85 | 51,40 | 51,70 | 0,39% | 443,00 |
| 04.08.2026 | 51,05 | 51,50 | 50,90 | 51,50 | 2,08% | 40,00 |
| 03.08.2026 | 50,35 | 50,60 | 50,25 | 50,45 | 0,55% | 33,00 |
| 31.07.2026 | 50,03 | 50,53 | 49,69 | 50,18 | 1,36% | - |
| 30.07.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 1,19% | 100,00 |
| 29.07.2026 | 49,54 | 49,54 | 48,92 | 48,92 | 1,16% | 24,00 |
| 28.07.2026 | 48,98 | 48,98 | 48,36 | 48,36 | -2,34% | 32,00 |
| 27.07.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 2,31% | 1,00 |
| 24.07.2026 | 47,56 | 48,48 | 47,56 | 48,40 | 1,64% | 18,00 |
| 23.07.2026 | 48,08 | 48,08 | 47,62 | 47,62 | -0,04% | 15,00 |
| 22.07.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 0,34% | 130,00 |
| 21.07.2026 | 47,22 | 47,48 | 47,22 | 47,48 | 1,00% | 140,00 |
| 20.07.2026 | 47,67 | 47,92 | 47,01 | 47,01 | -2,35% | - |
| 17.07.2026 | 47,76 | 48,14 | 47,76 | 48,14 | -0,04% | 5,00 |
| 16.07.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -0,50% | 25,00 |
| 15.07.2026 | 48,20 | 48,40 | 48,20 | 48,40 | -0,53% | 3,00 |
| 14.07.2026 | 47,82 | 48,66 | 47,40 | 48,66 | 1,93% | 199,00 |
| 13.07.2026 | 47,76 | 47,78 | 47,66 | 47,74 | -1,04% | 409,00 |
| 10.07.2026 | 48,46 | 48,48 | 48,24 | 48,24 | 1,39% | 331,00 |
| 09.07.2026 | 47,86 | 47,86 | 46,76 | 47,58 | -0,59% | 225,00 |
| 08.07.2026 | 47,98 | 47,98 | 47,66 | 47,86 | -0,83% | 6,00 |
| 07.07.2026 | 48,62 | 48,66 | 48,26 | 48,26 | -1,19% | 53,00 |
| 06.07.2026 | 49,70 | 49,70 | 48,84 | 48,84 | -0,89% | 605,00 |
| 03.07.2026 | 49,36 | 49,36 | 49,28 | 49,28 | 0,74% | 7,00 |
| 02.07.2026 | 48,92 | 48,92 | 48,92 | 48,92 | 1,62% | 1,00 |
| 01.07.2026 | 48,78 | 48,78 | 48,14 | 48,14 | -2,07% | 4,00 |
| 30.06.2026 | 48,00 | 49,16 | 48,00 | 49,16 | 2,67% | 43,00 |
| 29.06.2026 | 48,02 | 48,02 | 47,88 | 47,88 | 0,72% | 13,00 |
| 26.06.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -1,33% | 1,00 |
| 25.06.2026 | 47,90 | 48,18 | 47,88 | 48,18 | 1,01% | 26,00 |
| 24.06.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 0,21% | 1,00 |
| 23.06.2026 | 47,56 | 47,60 | 47,56 | 47,60 | -1,41% | 4,00 |
| 22.06.2026 | 47,54 | 48,28 | 47,54 | 48,28 | 1,75% | 2,00 |
| 19.06.2026 | 47,63 | 47,91 | 47,45 | 47,45 | -1,00% | - |
| 18.06.2026 | 47,95 | 48,30 | 47,45 | 47,93 | -0,27% | - |
| 17.06.2026 | 48,26 | 48,26 | 48,06 | 48,06 | 0,84% | 6,00 |
| 16.06.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -1,28% | 1,00 |
| 15.06.2026 | 48,28 | 48,28 | 48,28 | 48,28 | 1,45% | 2,00 |
| 12.06.2026 | 47,01 | 48,09 | 46,93 | 47,59 | 1,73% | - |
| 11.06.2026 | 46,58 | 46,92 | 46,58 | 46,78 | 0,21% | 5,00 |
| 10.06.2026 | 46,68 | 46,68 | 46,68 | 46,68 | -1,64% | 66,00 |
| 09.06.2026 | 47,44 | 47,46 | 47,38 | 47,46 | 0,08% | 63,00 |
| 08.06.2026 | 46,62 | 47,42 | 46,60 | 47,42 | 1,74% | 37,00 |
| 05.06.2026 | 47,13 | 47,30 | 46,54 | 46,61 | -1,67% | - |
| 04.06.2026 | 47,42 | 47,42 | 47,40 | 47,40 | 0,77% | 12,00 |
| 03.06.2026 | 47,34 | 47,34 | 47,00 | 47,04 | -1,96% | 9,00 |
| 02.06.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 1,05% | 2,00 |
| 01.06.2026 | 48,58 | 48,58 | 47,48 | 47,48 | -2,47% | 73,00 |
| 29.05.2026 | 48,68 | 48,68 | 48,68 | 48,68 | 3,88% | 70,00 |
| 28.05.2026 | 46,86 | 46,86 | 46,86 | 46,86 | -1,97% | 6,00 |
| 27.05.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,06% | 11,00 |
| 26.05.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,67% | 1,00 |
| 25.05.2026 | 47,24 | 47,62 | 47,24 | 47,62 | 2,90% | 34,00 |
| 22.05.2026 | 46,28 | 46,28 | 46,20 | 46,28 | 1,76% | 12,00 |
| 21.05.2026 | 45,70 | 45,70 | 45,48 | 45,48 | 0,09% | 66,00 |
| 20.05.2026 | 45,18 | 45,44 | 45,18 | 45,44 | 1,88% | 32,00 |
| 19.05.2026 | 44,32 | 44,60 | 44,32 | 44,60 | 0,90% | 26,00 |
| 18.05.2026 | 43,14 | 44,20 | 43,14 | 44,20 | 0,45% | 13,00 |
| 15.05.2026 | 44,40 | 44,50 | 44,00 | 44,00 | -2,87% | 98,00 |
| 14.05.2026 | 44,90 | 45,30 | 44,90 | 45,30 | 2,03% | 133,00 |
| 13.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | 2,00 |
| 12.05.2026 | 44,99 | 45,22 | 44,49 | 44,80 | -0,09% | - |
| 11.05.2026 | 45,08 | 45,08 | 44,80 | 44,84 | -0,80% | 6,00 |
| 08.05.2026 | 45,26 | 45,26 | 45,20 | 45,20 | -3,29% | 34,00 |
| 07.05.2026 | 46,78 | 46,78 | 46,74 | 46,74 | 0,99% | 3,00 |
| 06.05.2026 | 46,28 | 46,28 | 46,28 | 46,28 | 4,00% | 27,00 |
| 05.05.2026 | 44,28 | 44,50 | 44,28 | 44,50 | -0,22% | 256,00 |
| 04.05.2026 | 44,86 | 44,86 | 44,30 | 44,60 | 2,15% | 6,00 |
| 30.04.2026 | 43,66 | 43,66 | 43,66 | 43,66 | -0,50% | 9,00 |
| 29.04.2026 | 43,94 | 43,94 | 43,88 | 43,88 | -1,04% | 4,00 |
| 28.04.2026 | 44,66 | 44,72 | 44,32 | 44,34 | -1,12% | 17,00 |
| 27.04.2026 | 45,00 | 45,00 | 44,84 | 44,84 | -0,31% | 37,00 |
| 24.04.2026 | 45,04 | 45,06 | 44,98 | 44,98 | -1,27% | 44,00 |
| 23.04.2026 | 45,86 | 45,86 | 45,54 | 45,56 | -1,30% | 10,00 |