30,180€
-0,46%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 31,98 | 32,05 | 31,65 | 31,77 | -0,50% | - |
| 10.12.2024 | 32,03 | 32,23 | 31,92 | 31,93 | -1,33% | - |
| 09.12.2024 | 32,12 | 32,36 | 32,12 | 32,36 | 0,56% | 29,00 |
| 06.12.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,28% | 17,00 |
| 05.12.2024 | 32,08 | 32,31 | 32,06 | 32,09 | 0,28% | - |
| 04.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,88% | 235,00 |
| 03.12.2024 | 31,62 | 31,72 | 31,62 | 31,72 | 2,12% | 4,00 |
| 02.12.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -0,26% | 5,00 |
| 29.11.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,00% | 1,00 |
| 28.11.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,78% | 35,00 |
| 27.11.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,26% | 309,00 |
| 26.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,58% | 1,00 |
| 25.11.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | 1,00 |
| 22.11.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 1,43% | 17,00 |
| 21.11.2024 | 30,56 | 30,73 | 30,24 | 30,72 | 0,66% | - |
| 20.11.2024 | 30,81 | 30,98 | 30,40 | 30,52 | -0,52% | - |
| 19.11.2024 | 31,09 | 31,22 | 30,25 | 30,68 | -1,10% | - |
| 18.11.2024 | 30,88 | 31,02 | 30,88 | 31,02 | 0,52% | 62,00 |
| 15.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,80% | 2,00 |
| 14.11.2024 | 30,87 | 31,25 | 30,87 | 31,11 | 0,61% | - |
| 13.11.2024 | 31,28 | 31,30 | 30,92 | 30,92 | -2,77% | 28,00 |
| 12.11.2024 | 31,76 | 31,80 | 31,76 | 31,80 | -1,61% | 8,00 |
| 11.11.2024 | 31,99 | 32,40 | 31,97 | 32,32 | 1,09% | - |
| 08.11.2024 | 32,51 | 32,57 | 31,88 | 31,97 | 1,49% | - |
| 07.11.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,38% | 2,00 |
| 06.11.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -0,44% | 100,00 |
| 05.11.2024 | 31,53 | 31,59 | 31,15 | 31,52 | -1,07% | - |
| 04.11.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,50% | 1,00 |
| 01.11.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,13% | 5,00 |
| 31.10.2024 | 31,59 | 31,70 | 31,37 | 31,66 | -0,22% | - |
| 30.10.2024 | 32,51 | 32,51 | 31,71 | 31,73 | -2,46% | - |
| 29.10.2024 | 32,53 | 32,95 | 32,49 | 32,53 | 0,59% | - |
| 28.10.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,47% | 15,00 |
| 25.10.2024 | 31,96 | 32,39 | 31,87 | 32,19 | 0,09% | - |
| 24.10.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,31% | 1,00 |
| 23.10.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 0,47% | 1,00 |
| 22.10.2024 | 31,81 | 31,99 | 31,61 | 31,91 | 0,25% | - |
| 21.10.2024 | 32,11 | 32,27 | 31,73 | 31,83 | -1,03% | - |
| 18.10.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,85% | 21,00 |
| 17.10.2024 | 31,88 | 32,00 | 31,59 | 31,89 | -0,28% | - |
| 16.10.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -1,30% | 1,00 |
| 15.10.2024 | 32,38 | 32,40 | 32,38 | 32,40 | 0,37% | 302,00 |
| 14.10.2024 | 32,04 | 32,28 | 32,00 | 32,28 | 0,94% | 19,00 |
| 11.10.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,53% | 2,00 |
| 10.10.2024 | 32,35 | 32,47 | 31,91 | 32,15 | -0,83% | - |
| 09.10.2024 | 32,29 | 32,43 | 32,07 | 32,42 | 0,31% | - |
| 08.10.2024 | 32,25 | 32,47 | 32,11 | 32,32 | -1,10% | - |
| 07.10.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,37% | 2,00 |
| 04.10.2024 | 32,58 | 32,81 | 32,39 | 32,80 | 0,83% | - |
| 03.10.2024 | 32,63 | 32,88 | 32,43 | 32,53 | -0,82% | - |
| 02.10.2024 | 32,72 | 32,80 | 32,72 | 32,80 | -0,85% | 3,00 |
| 01.10.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,30% | 4,00 |
| 30.09.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,21% | 5,00 |
| 27.09.2024 | 33,35 | 33,55 | 33,20 | 33,25 | -0,66% | - |
| 26.09.2024 | 33,07 | 33,47 | 32,98 | 33,47 | 2,10% | - |
| 25.09.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,24% | 5,00 |
| 24.09.2024 | 32,66 | 32,85 | 32,57 | 32,70 | 1,68% | - |
| 23.09.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,09% | 1,00 |
| 20.09.2024 | 32,53 | 32,61 | 32,15 | 32,19 | -1,29% | - |
| 19.09.2024 | 32,21 | 32,71 | 32,15 | 32,61 | 2,74% | - |
| 18.09.2024 | 31,78 | 31,78 | 31,74 | 31,74 | -0,50% | 130,00 |
| 17.09.2024 | 31,86 | 31,90 | 31,86 | 31,90 | 1,53% | 104,00 |
| 16.09.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 0,71% | 3,00 |
| 13.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,54% | 6,00 |
| 12.09.2024 | 31,09 | 31,47 | 30,99 | 31,37 | 1,00% | - |
| 11.09.2024 | 30,83 | 31,17 | 30,55 | 31,06 | 0,55% | - |
| 10.09.2024 | 30,89 | 31,17 | 30,69 | 30,89 | -0,61% | - |
| 09.09.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 1,04% | 2,00 |
| 06.09.2024 | 31,03 | 31,38 | 30,74 | 30,76 | -0,93% | - |
| 05.09.2024 | 31,25 | 31,33 | 30,99 | 31,05 | -0,93% | - |
| 04.09.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -3,03% | 13,00 |
| 03.09.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,06% | 2,00 |
| 02.09.2024 | 32,36 | 32,36 | 32,34 | 32,34 | -0,71% | 4,00 |
| 30.08.2024 | 32,16 | 32,63 | 32,16 | 32,57 | 0,96% | - |
| 29.08.2024 | 32,40 | 32,40 | 32,26 | 32,26 | 0,78% | 224,00 |
| 28.08.2024 | 32,00 | 32,27 | 31,93 | 32,01 | 0,16% | - |
| 27.08.2024 | 32,05 | 32,11 | 31,87 | 31,96 | -0,22% | - |
| 26.08.2024 | 31,93 | 32,13 | 31,81 | 32,03 | 0,47% | - |
| 23.08.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 1,27% | 1,00 |
| 22.08.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 0,00% | 4,00 |
| 21.08.2024 | 31,39 | 31,67 | 31,37 | 31,48 | 0,38% | - |
| 20.08.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 0,19% | 15,00 |
| 19.08.2024 | 31,14 | 31,30 | 31,14 | 31,30 | 1,13% | 3,00 |
| 16.08.2024 | 31,01 | 31,16 | 30,89 | 30,95 | 0,03% | - |
| 15.08.2024 | 30,76 | 30,94 | 30,72 | 30,94 | 0,91% | 158,00 |
| 14.08.2024 | 30,43 | 30,70 | 30,43 | 30,66 | 0,59% | - |
| 13.08.2024 | 30,33 | 30,48 | 30,13 | 30,48 | 0,79% | - |
| 12.08.2024 | 30,47 | 30,57 | 30,15 | 30,24 | -0,33% | - |
| 09.08.2024 | 30,24 | 30,34 | 30,24 | 30,34 | 0,66% | 59,00 |
| 08.08.2024 | 29,94 | 30,14 | 29,94 | 30,14 | 0,33% | 88,00 |
| 07.08.2024 | 30,00 | 30,10 | 30,00 | 30,04 | 3,59% | 71,00 |
| 06.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,75% | 25,00 |
| 05.08.2024 | 28,48 | 29,22 | 28,48 | 29,22 | -2,54% | 150,00 |