31,985€
2,81%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 32,36 | 32,45 | 31,90 | 31,95 | -1,39% | - |
| 07.11.2024 | 31,33 | 32,43 | 31,30 | 32,40 | 3,55% | - |
| 06.11.2024 | 31,55 | 32,29 | 31,22 | 31,29 | -0,52% | - |
| 05.11.2024 | 31,49 | 31,56 | 31,12 | 31,45 | 0,02% | - |
| 04.11.2024 | 31,57 | 31,85 | 31,44 | 31,45 | -0,13% | - |
| 01.11.2024 | 31,57 | 31,75 | 31,48 | 31,49 | -0,38% | - |
| 31.10.2024 | 31,64 | 31,66 | 31,33 | 31,61 | -0,32% | - |
| 30.10.2024 | 32,46 | 32,46 | 31,68 | 31,71 | -2,34% | - |
| 29.10.2024 | 32,47 | 32,92 | 32,38 | 32,47 | 0,12% | - |
| 28.10.2024 | 32,21 | 32,59 | 32,20 | 32,43 | 0,97% | - |
| 25.10.2024 | 31,83 | 32,30 | 31,72 | 32,12 | 0,82% | - |
| 24.10.2024 | 32,15 | 32,24 | 31,84 | 31,86 | -0,72% | - |
| 23.10.2024 | 31,83 | 32,29 | 31,68 | 32,09 | 0,75% | - |
| 22.10.2024 | 31,70 | 31,93 | 31,53 | 31,85 | 0,44% | - |
| 21.10.2024 | 32,01 | 32,19 | 31,64 | 31,71 | -0,97% | - |
| 18.10.2024 | 31,72 | 32,13 | 31,48 | 32,02 | 0,96% | - |
| 17.10.2024 | 31,73 | 31,86 | 31,48 | 31,71 | -0,09% | - |
| 16.10.2024 | 31,99 | 31,99 | 31,73 | 31,74 | -0,80% | - |
| 15.10.2024 | 32,14 | 32,37 | 31,85 | 32,00 | -0,47% | - |
| 14.10.2024 | 32,01 | 32,36 | 31,86 | 32,15 | -0,45% | - |
| 11.10.2024 | 32,03 | 32,32 | 31,83 | 32,29 | 0,97% | - |
| 10.10.2024 | 32,26 | 32,36 | 31,80 | 31,98 | -0,73% | - |
| 09.10.2024 | 32,16 | 32,31 | 31,93 | 32,22 | -0,11% | - |
| 08.10.2024 | 32,07 | 32,31 | 31,95 | 32,25 | -0,39% | - |
| 07.10.2024 | 32,56 | 32,73 | 32,26 | 32,38 | -0,69% | - |
| 04.10.2024 | 32,32 | 32,67 | 32,21 | 32,60 | 1,09% | - |
| 03.10.2024 | 32,46 | 32,69 | 32,20 | 32,25 | -0,92% | - |
| 02.10.2024 | 32,51 | 32,61 | 32,32 | 32,55 | 0,06% | - |
| 01.10.2024 | 33,01 | 33,15 | 32,44 | 32,53 | -1,51% | - |
| 30.09.2024 | 33,28 | 33,35 | 32,84 | 33,03 | -0,21% | - |
| 27.09.2024 | 33,16 | 33,36 | 33,08 | 33,10 | -0,35% | - |
| 26.09.2024 | 32,97 | 33,27 | 32,80 | 33,22 | 1,96% | - |
| 25.09.2024 | 32,41 | 32,78 | 32,26 | 32,58 | 0,31% | - |
| 24.09.2024 | 32,34 | 32,71 | 32,34 | 32,48 | 0,62% | - |
| 23.09.2024 | 32,20 | 32,32 | 31,90 | 32,28 | 0,31% | - |
| 20.09.2024 | 32,41 | 32,44 | 31,98 | 32,18 | -0,91% | - |
| 19.09.2024 | 31,86 | 32,52 | 31,84 | 32,47 | 2,25% | - |
| 18.09.2024 | 31,86 | 32,00 | 31,59 | 31,76 | -0,28% | - |
| 17.09.2024 | 31,47 | 31,93 | 31,45 | 31,85 | 1,30% | - |
| 16.09.2024 | 31,34 | 31,53 | 31,18 | 31,44 | 0,45% | - |
| 13.09.2024 | 31,11 | 31,36 | 30,95 | 31,30 | 0,37% | - |
| 12.09.2024 | 30,97 | 31,28 | 30,84 | 31,18 | 0,89% | - |
| 11.09.2024 | 30,79 | 31,04 | 30,41 | 30,91 | 0,46% | - |
| 10.09.2024 | 30,76 | 31,01 | 30,57 | 30,77 | 0,00% | - |
| 09.09.2024 | 30,61 | 30,98 | 30,47 | 30,77 | 0,41% | - |
| 06.09.2024 | 30,93 | 31,26 | 30,63 | 30,64 | -0,99% | - |
| 05.09.2024 | 31,15 | 31,22 | 30,89 | 30,95 | -0,48% | - |
| 04.09.2024 | 31,23 | 31,30 | 30,99 | 31,10 | -1,46% | - |
| 03.09.2024 | 32,33 | 32,34 | 31,37 | 31,56 | -2,46% | - |
| 02.09.2024 | 32,43 | 32,50 | 32,20 | 32,35 | -0,32% | - |
| 30.08.2024 | 32,37 | 32,53 | 32,27 | 32,46 | 2,32% | - |
| 29.08.2024 | 31,97 | 32,38 | 31,72 | 31,72 | -0,70% | - |
| 28.08.2024 | 31,98 | 32,15 | 31,83 | 31,95 | 0,09% | - |
| 27.08.2024 | 31,87 | 32,01 | 31,76 | 31,92 | 0,11% | - |
| 26.08.2024 | 31,79 | 31,99 | 31,71 | 31,88 | -0,05% | - |
| 23.08.2024 | 31,59 | 31,98 | 31,56 | 31,90 | 1,11% | - |
| 22.08.2024 | 31,38 | 31,63 | 31,32 | 31,55 | 0,48% | - |
| 21.08.2024 | 31,30 | 31,57 | 31,27 | 31,40 | 0,32% | - |
| 20.08.2024 | 31,24 | 31,36 | 31,11 | 31,30 | 0,26% | - |
| 19.08.2024 | 30,85 | 31,25 | 30,81 | 31,22 | 1,30% | - |
| 16.08.2024 | 30,79 | 30,99 | 30,69 | 30,82 | 0,00% | - |
| 15.08.2024 | 30,46 | 30,95 | 30,43 | 30,82 | 1,32% | - |
| 14.08.2024 | 30,14 | 30,51 | 30,14 | 30,42 | 0,48% | - |
| 13.08.2024 | 30,09 | 30,29 | 29,96 | 30,27 | 1,00% | - |
| 12.08.2024 | 30,20 | 30,42 | 29,97 | 29,97 | -0,83% | - |
| 09.08.2024 | 30,07 | 30,37 | 30,02 | 30,22 | 0,65% | - |
| 08.08.2024 | 29,94 | 30,10 | 29,69 | 30,03 | 1,49% | - |
| 07.08.2024 | 29,38 | 30,21 | 29,08 | 29,59 | 2,02% | - |
| 06.08.2024 | 29,28 | 29,66 | 28,73 | 29,00 | 0,36% | - |
| 05.08.2024 | 28,95 | 29,09 | 28,12 | 28,90 | -2,76% | - |
| 02.08.2024 | 30,65 | 30,67 | 29,64 | 29,72 | -3,35% | - |
| 01.08.2024 | 31,39 | 31,47 | 30,68 | 30,75 | -2,15% | - |
| 31.07.2024 | 31,29 | 31,64 | 31,14 | 31,42 | 1,32% | - |
| 30.07.2024 | 30,65 | 31,17 | 30,64 | 31,01 | 0,96% | - |
| 29.07.2024 | 30,71 | 30,97 | 30,63 | 30,72 | 0,21% | - |
| 26.07.2024 | 30,45 | 30,74 | 30,36 | 30,65 | 0,67% | - |
| 25.07.2024 | 30,32 | 30,57 | 29,94 | 30,45 | 0,00% | - |
| 24.07.2024 | 30,83 | 30,84 | 30,33 | 30,45 | -1,23% | - |
| 23.07.2024 | 30,96 | 31,24 | 30,83 | 30,83 | -0,55% | - |
| 22.07.2024 | 30,52 | 31,07 | 30,51 | 31,00 | 1,57% | - |
| 19.07.2024 | 30,58 | 30,65 | 30,29 | 30,52 | -0,31% | - |
| 18.07.2024 | 30,46 | 31,02 | 30,43 | 30,61 | 0,54% | - |
| 17.07.2024 | 30,26 | 30,53 | 30,05 | 30,45 | 0,51% | - |
| 16.07.2024 | 29,93 | 30,31 | 29,74 | 30,29 | 1,10% | - |
| 15.07.2024 | 30,43 | 30,43 | 29,79 | 29,96 | -1,37% | - |
| 12.07.2024 | 30,14 | 30,57 | 30,04 | 30,38 | 0,56% | - |
| 11.07.2024 | 30,06 | 30,35 | 29,86 | 30,21 | 0,15% | - |
| 10.07.2024 | 30,15 | 30,35 | 29,89 | 30,16 | -0,08% | - |
| 09.07.2024 | 30,07 | 30,51 | 29,97 | 30,19 | 0,33% | - |
| 08.07.2024 | 30,97 | 31,02 | 30,06 | 30,09 | -3,00% | - |
| 05.07.2024 | 31,36 | 31,50 | 30,90 | 31,02 | -1,01% | - |
| 04.07.2024 | 31,42 | 31,63 | 31,31 | 31,33 | -0,52% | - |
| 03.07.2024 | 31,38 | 31,62 | 31,30 | 31,50 | 0,19% | - |
| 02.07.2024 | 31,60 | 31,60 | 30,95 | 31,44 | -0,57% | - |
| 01.07.2024 | 31,95 | 32,00 | 31,51 | 31,62 | 0,35% | - |
| 28.06.2024 | 31,27 | 31,57 | 31,20 | 31,51 | 0,56% | - |
| 27.06.2024 | 31,54 | 31,57 | 31,27 | 31,33 | -0,63% | - |
| 26.06.2024 | 31,74 | 31,94 | 31,29 | 31,53 | -0,44% | - |
| 25.06.2024 | 32,07 | 32,10 | 31,61 | 31,67 | -1,17% | - |
| 24.06.2024 | 31,90 | 32,23 | 31,34 | 32,05 | 0,34% | - |