34,990€
0,23%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 34,88 | 35,40 | 34,88 | 34,99 | 0,23% | - |
| 15.10.2025 | 34,93 | 35,12 | 34,71 | 34,91 | 1,34% | - |
| 14.10.2025 | 34,37 | 34,84 | 34,14 | 34,45 | 0,23% | - |
| 13.10.2025 | 34,68 | 34,71 | 34,29 | 34,37 | -1,49% | - |
| 10.10.2025 | 34,79 | 35,09 | 34,21 | 34,89 | 0,87% | - |
| 09.10.2025 | 34,90 | 35,01 | 34,59 | 34,59 | -0,09% | - |
| 08.10.2025 | 34,68 | 34,90 | 34,48 | 34,62 | -0,12% | - |
| 07.10.2025 | 34,94 | 35,06 | 34,60 | 34,66 | -0,20% | - |
| 06.10.2025 | 34,74 | 35,01 | 34,52 | 34,73 | 0,75% | - |
| 03.10.2025 | 34,32 | 34,83 | 34,32 | 34,47 | 1,17% | - |
| 02.10.2025 | 33,92 | 34,56 | 33,92 | 34,07 | 0,83% | - |
| 01.10.2025 | 33,72 | 34,18 | 33,48 | 33,79 | 0,57% | - |
| 30.09.2025 | 33,69 | 33,87 | 33,49 | 33,60 | -0,33% | - |
| 29.09.2025 | 33,94 | 34,16 | 33,60 | 33,71 | 0,36% | - |
| 26.09.2025 | 33,19 | 33,90 | 33,19 | 33,59 | 1,94% | - |
| 25.09.2025 | 33,63 | 33,78 | 32,95 | 32,95 | -1,08% | - |
| 24.09.2025 | 33,97 | 33,98 | 33,31 | 33,31 | -0,86% | - |
| 23.09.2025 | 33,43 | 34,12 | 33,35 | 33,60 | 1,17% | - |
| 22.09.2025 | 33,33 | 33,46 | 33,20 | 33,21 | -0,06% | - |
| 19.09.2025 | 33,40 | 33,68 | 33,20 | 33,23 | -0,60% | - |
| 18.09.2025 | 33,31 | 33,70 | 33,30 | 33,43 | 0,22% | - |
| 17.09.2025 | 33,47 | 33,57 | 33,31 | 33,36 | -0,61% | - |
| 16.09.2025 | 33,64 | 33,81 | 33,34 | 33,56 | 0,60% | - |
| 15.09.2025 | 33,99 | 34,37 | 33,36 | 33,36 | -1,16% | - |
| 12.09.2025 | 34,02 | 34,13 | 33,75 | 33,75 | -0,12% | - |
| 11.09.2025 | 33,96 | 34,08 | 33,78 | 33,79 | -0,27% | - |
| 10.09.2025 | 33,90 | 34,31 | 33,88 | 33,88 | 0,80% | - |
| 09.09.2025 | 33,62 | 33,89 | 33,59 | 33,61 | 0,72% | - |
| 08.09.2025 | 33,87 | 33,98 | 33,37 | 33,37 | -0,63% | - |
| 05.09.2025 | 33,48 | 34,04 | 33,48 | 33,58 | 0,55% | - |
| 04.09.2025 | 33,52 | 33,69 | 33,33 | 33,40 | 0,53% | - |
| 03.09.2025 | 33,42 | 33,70 | 33,22 | 33,22 | -0,06% | - |
| 02.09.2025 | 34,32 | 34,45 | 33,24 | 33,24 | -2,75% | - |
| 01.09.2025 | 34,02 | 34,46 | 34,00 | 34,18 | 0,97% | - |
| 29.08.2025 | 34,07 | 34,25 | 33,85 | 33,85 | -0,73% | - |
| 28.08.2025 | 33,98 | 34,35 | 33,95 | 34,10 | 1,28% | - |
| 27.08.2025 | 33,81 | 33,98 | 33,62 | 33,67 | 0,36% | - |
| 26.08.2025 | 33,87 | 33,91 | 33,55 | 33,55 | -1,24% | - |
| 25.08.2025 | 34,01 | 34,23 | 33,95 | 33,97 | -0,23% | - |
| 22.08.2025 | 33,41 | 34,13 | 33,37 | 34,05 | 1,78% | - |
| 21.08.2025 | 33,70 | 33,72 | 33,40 | 33,46 | -0,87% | - |
| 20.08.2025 | 33,65 | 33,82 | 33,53 | 33,75 | 0,13% | - |
| 19.08.2025 | 33,21 | 33,94 | 33,21 | 33,71 | 1,26% | - |
| 18.08.2025 | 33,56 | 33,67 | 33,14 | 33,29 | -0,69% | - |
| 15.08.2025 | 33,40 | 33,71 | 33,38 | 33,52 | 0,74% | - |
| 14.08.2025 | 32,87 | 33,28 | 32,87 | 33,27 | 0,76% | - |
| 13.08.2025 | 33,03 | 33,14 | 32,83 | 33,02 | 0,11% | - |
| 12.08.2025 | 32,85 | 33,11 | 32,68 | 32,99 | 0,67% | - |
| 11.08.2025 | 33,07 | 33,13 | 32,72 | 32,77 | -0,82% | - |
| 08.08.2025 | 32,76 | 33,06 | 32,75 | 33,04 | 0,75% | - |
| 07.08.2025 | 32,27 | 32,90 | 32,17 | 32,79 | 2,13% | - |
| 06.08.2025 | 32,36 | 32,65 | 32,01 | 32,11 | -0,33% | - |
| 05.08.2025 | 32,06 | 32,36 | 32,01 | 32,21 | 0,80% | - |
| 04.08.2025 | 32,22 | 32,22 | 31,89 | 31,96 | 0,06% | - |
| 01.08.2025 | 32,18 | 32,18 | 31,76 | 31,94 | -1,44% | - |
| 31.07.2025 | 33,04 | 33,13 | 32,30 | 32,40 | -1,74% | - |
| 30.07.2025 | 33,44 | 33,48 | 32,88 | 32,98 | -1,39% | - |
| 29.07.2025 | 33,44 | 33,67 | 33,21 | 33,44 | 0,22% | - |
| 28.07.2025 | 33,77 | 34,13 | 33,20 | 33,37 | -0,37% | - |
| 25.07.2025 | 33,06 | 33,49 | 32,84 | 33,49 | 1,41% | - |
| 24.07.2025 | 33,40 | 33,43 | 33,03 | 33,03 | -1,21% | 20,00 |
| 23.07.2025 | 32,57 | 33,43 | 32,50 | 33,43 | 3,80% | - |
| 22.07.2025 | 32,13 | 32,24 | 31,94 | 32,21 | 0,25% | - |
| 21.07.2025 | 32,11 | 32,25 | 31,90 | 32,13 | 0,28% | - |
| 18.07.2025 | 32,15 | 32,47 | 31,95 | 32,04 | -0,28% | - |
| 17.07.2025 | 31,93 | 32,36 | 31,90 | 32,13 | 0,41% | - |
| 16.07.2025 | 31,81 | 32,12 | 31,63 | 32,00 | -0,19% | - |
| 15.07.2025 | 32,35 | 32,45 | 32,06 | 32,06 | -0,96% | - |
| 14.07.2025 | 32,65 | 32,65 | 32,16 | 32,37 | -0,98% | - |
| 11.07.2025 | 33,14 | 33,14 | 32,68 | 32,69 | -1,30% | - |
| 10.07.2025 | 32,31 | 33,12 | 32,30 | 33,12 | 2,36% | - |
| 09.07.2025 | 31,39 | 32,37 | 31,39 | 32,35 | 3,07% | - |
| 08.07.2025 | 31,17 | 31,46 | 31,02 | 31,39 | 0,72% | - |
| 07.07.2025 | 30,94 | 31,22 | 30,85 | 31,16 | 0,79% | - |
| 04.07.2025 | 31,21 | 31,21 | 30,83 | 30,92 | -0,83% | - |
| 03.07.2025 | 30,97 | 31,41 | 30,97 | 31,18 | -0,22% | - |
| 02.07.2025 | 30,89 | 31,32 | 30,87 | 31,25 | 1,13% | - |
| 01.07.2025 | 30,65 | 31,21 | 30,63 | 30,90 | -0,11% | - |
| 30.06.2025 | 31,53 | 31,53 | 30,67 | 30,93 | -1,13% | - |
| 27.06.2025 | 30,61 | 31,30 | 30,61 | 31,29 | 1,99% | - |
| 26.06.2025 | 30,67 | 31,04 | 30,53 | 30,68 | -0,74% | - |
| 25.06.2025 | 30,91 | 31,17 | 30,85 | 30,91 | -0,02% | - |
| 24.06.2025 | 30,23 | 31,36 | 30,23 | 30,91 | 2,25% | - |
| 23.06.2025 | 30,23 | 30,50 | 29,98 | 30,23 | -0,08% | - |
| 20.06.2025 | 30,44 | 30,46 | 30,22 | 30,26 | -0,95% | - |
| 19.06.2025 | 30,53 | 30,64 | 30,30 | 30,55 | -0,10% | - |
| 18.06.2025 | 30,73 | 31,05 | 30,55 | 30,58 | -1,23% | - |
| 17.06.2025 | 31,28 | 31,28 | 30,96 | 30,96 | -0,98% | - |
| 16.06.2025 | 30,95 | 31,42 | 30,90 | 31,26 | 1,02% | - |
| 13.06.2025 | 31,37 | 31,40 | 30,80 | 30,95 | -1,62% | - |
| 12.06.2025 | 31,63 | 31,89 | 31,33 | 31,46 | -1,22% | - |
| 11.06.2025 | 32,15 | 32,23 | 31,84 | 31,85 | -0,90% | - |
| 10.06.2025 | 31,97 | 32,32 | 31,97 | 32,14 | 0,75% | - |
| 09.06.2025 | 31,80 | 32,14 | 31,80 | 31,90 | 0,35% | - |
| 06.06.2025 | 31,88 | 31,89 | 31,79 | 31,79 | 0,27% | - |
| 05.06.2025 | 31,84 | 32,13 | 31,61 | 31,70 | -0,46% | - |
| 04.06.2025 | 31,45 | 31,96 | 31,45 | 31,85 | 1,30% | - |
| 03.06.2025 | 31,68 | 31,79 | 31,20 | 31,44 | -0,98% | - |
| 02.06.2025 | 31,81 | 31,93 | 31,43 | 31,75 | -0,22% | - |
| 30.05.2025 | 31,88 | 32,27 | 31,59 | 31,82 | 0,32% | - |