32,780€
2,53%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 31,95 | 32,04 | 31,56 | 31,72 | -0,28% | - |
| 28.05.2025 | 32,06 | 32,07 | 31,74 | 31,81 | -0,87% | - |
| 27.05.2025 | 32,41 | 32,57 | 31,89 | 32,09 | -1,08% | - |
| 26.05.2025 | 31,93 | 32,60 | 31,93 | 32,44 | 1,57% | - |
| 23.05.2025 | 32,21 | 32,59 | 31,35 | 31,94 | -0,98% | - |
| 22.05.2025 | 32,93 | 32,93 | 32,06 | 32,25 | -1,87% | - |
| 21.05.2025 | 33,22 | 33,24 | 32,55 | 32,87 | -0,96% | - |
| 20.05.2025 | 33,02 | 33,31 | 32,73 | 33,19 | 0,58% | - |
| 19.05.2025 | 32,86 | 33,01 | 32,54 | 33,00 | 0,26% | - |
| 16.05.2025 | 32,92 | 33,50 | 32,76 | 32,91 | -0,77% | - |
| 15.05.2025 | 32,85 | 33,18 | 32,61 | 33,17 | 1,07% | - |
| 14.05.2025 | 32,76 | 33,24 | 32,76 | 32,82 | -0,58% | - |
| 13.05.2025 | 32,93 | 33,13 | 32,73 | 33,01 | 0,14% | - |
| 12.05.2025 | 31,78 | 33,24 | 31,77 | 32,96 | 3,93% | - |
| 09.05.2025 | 31,68 | 32,13 | 31,62 | 31,72 | 0,24% | - |
| 08.05.2025 | 31,48 | 32,12 | 31,39 | 31,64 | 0,57% | - |
| 07.05.2025 | 31,38 | 31,53 | 31,08 | 31,46 | 0,30% | - |
| 06.05.2025 | 31,56 | 31,56 | 31,13 | 31,37 | -0,57% | - |
| 05.05.2025 | 31,60 | 31,68 | 31,22 | 31,55 | -0,16% | - |
| 02.05.2025 | 30,86 | 31,70 | 30,79 | 31,60 | 2,13% | - |
| 30.04.2025 | 30,72 | 30,95 | 30,38 | 30,94 | 1,83% | - |
| 29.04.2025 | 30,62 | 30,82 | 30,33 | 30,38 | -0,96% | - |
| 28.04.2025 | 30,23 | 30,89 | 30,23 | 30,68 | 0,90% | - |
| 25.04.2025 | 29,88 | 30,59 | 29,88 | 30,40 | 0,76% | - |
| 24.04.2025 | 29,93 | 30,27 | 29,70 | 30,17 | 0,84% | - |
| 23.04.2025 | 29,45 | 30,42 | 29,45 | 29,92 | 1,73% | - |
| 22.04.2025 | 29,11 | 29,57 | 28,75 | 29,41 | 0,84% | - |
| 17.04.2025 | 28,82 | 29,45 | 28,67 | 29,17 | 2,10% | - |
| 16.04.2025 | 28,87 | 28,98 | 28,38 | 28,57 | -1,40% | - |
| 15.04.2025 | 28,72 | 29,56 | 28,72 | 28,97 | 1,10% | - |
| 14.04.2025 | 28,03 | 29,04 | 28,03 | 28,66 | 0,21% | - |
| 11.04.2025 | 28,76 | 28,88 | 27,27 | 28,60 | -0,87% | - |
| 10.04.2025 | 27,69 | 30,65 | 27,69 | 28,85 | -4,11% | - |
| 09.04.2025 | 28,71 | 30,42 | 27,00 | 30,08 | 7,81% | - |
| 08.04.2025 | 28,69 | 29,60 | 27,57 | 27,90 | -2,09% | - |
| 07.04.2025 | 29,62 | 30,18 | 27,30 | 28,50 | -3,28% | 120,00 |
| 04.04.2025 | 31,96 | 31,97 | 29,36 | 29,46 | -8,02% | - |
| 03.04.2025 | 33,56 | 33,67 | 32,01 | 32,03 | -4,37% | 100,00 |
| 02.04.2025 | 34,18 | 34,21 | 33,09 | 33,50 | -1,96% | - |
| 01.04.2025 | 33,83 | 34,34 | 33,83 | 34,17 | 1,06% | - |
| 31.03.2025 | 34,57 | 34,61 | 33,76 | 33,81 | -2,06% | - |
| 28.03.2025 | 35,12 | 35,12 | 34,31 | 34,52 | -1,67% | - |
| 27.03.2025 | 35,36 | 35,36 | 34,74 | 35,10 | -0,68% | - |
| 26.03.2025 | 35,36 | 35,55 | 35,14 | 35,34 | -0,07% | - |
| 25.03.2025 | 35,10 | 35,55 | 34,77 | 35,37 | 0,83% | - |
| 24.03.2025 | 34,77 | 35,22 | 34,73 | 35,08 | 1,07% | - |
| 21.03.2025 | 35,41 | 35,47 | 34,71 | 34,71 | -1,95% | - |
| 20.03.2025 | 35,49 | 35,67 | 34,90 | 35,40 | -0,20% | - |
| 19.03.2025 | 35,33 | 35,52 | 35,16 | 35,47 | 0,25% | - |