45,095€
0,01%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,24 | 45,48 | 45,01 | 45,10 | -0,31% | - |
| 13.02.2026 | 45,79 | 45,91 | 44,94 | 45,24 | -0,95% | - |
| 12.02.2026 | 46,75 | 46,84 | 45,67 | 45,67 | -2,00% | 4.715,00 |
| 11.02.2026 | 46,27 | 46,69 | 45,82 | 46,60 | 1,06% | - |
| 10.02.2026 | 46,11 | 46,27 | 45,78 | 46,11 | -0,18% | - |
| 09.02.2026 | 45,68 | 46,24 | 45,24 | 46,20 | 1,64% | - |
| 06.02.2026 | 44,47 | 45,59 | 43,95 | 45,45 | 2,35% | - |
| 05.02.2026 | 44,32 | 44,64 | 44,00 | 44,41 | 0,36% | - |
| 04.02.2026 | 44,01 | 44,72 | 43,84 | 44,25 | 1,06% | - |
| 03.02.2026 | 42,83 | 44,02 | 42,83 | 43,78 | 2,69% | - |
| 02.02.2026 | 41,80 | 42,79 | 41,51 | 42,64 | 0,84% | - |
| 30.01.2026 | 42,21 | 42,50 | 42,02 | 42,28 | -0,40% | - |
| 29.01.2026 | 41,70 | 42,61 | 41,70 | 42,45 | 2,22% | - |
| 28.01.2026 | 41,87 | 42,03 | 41,30 | 41,53 | 0,06% | - |
| 27.01.2026 | 41,01 | 41,67 | 40,99 | 41,51 | 1,50% | - |
| 26.01.2026 | 40,90 | 41,05 | 40,63 | 40,89 | 0,22% | - |
| 23.01.2026 | 40,75 | 40,96 | 40,57 | 40,80 | 0,25% | - |
| 22.01.2026 | 40,72 | 41,24 | 40,57 | 40,70 | 0,14% | - |
| 21.01.2026 | 39,65 | 40,83 | 39,45 | 40,65 | 3,16% | - |
| 20.01.2026 | 39,57 | 39,74 | 39,02 | 39,40 | -0,77% | - |
| 19.01.2026 | 40,72 | 40,76 | 39,21 | 39,71 | -4,26% | - |
| 16.01.2026 | 41,07 | 41,48 | 40,67 | 41,47 | 1,27% | - |
| 15.01.2026 | 40,54 | 41,24 | 40,48 | 40,95 | 1,50% | - |
| 14.01.2026 | 40,06 | 40,56 | 39,98 | 40,35 | 0,67% | - |
| 13.01.2026 | 39,97 | 40,17 | 39,69 | 40,08 | 0,38% | - |
| 12.01.2026 | 40,09 | 40,11 | 39,67 | 39,93 | -0,29% | - |
| 09.01.2026 | 39,44 | 40,17 | 39,25 | 40,04 | 1,39% | - |
| 08.01.2026 | 39,84 | 39,93 | 39,21 | 39,49 | -0,88% | - |
| 07.01.2026 | 38,53 | 40,02 | 38,53 | 39,84 | 3,43% | - |
| 06.01.2026 | 38,57 | 38,66 | 38,30 | 38,52 | 0,42% | - |
| 05.01.2026 | 38,30 | 38,57 | 38,08 | 38,36 | 0,81% | - |
| 02.01.2026 | 38,38 | 38,78 | 38,00 | 38,05 | 0,61% | - |
| 30.12.2025 | 38,11 | 38,37 | 37,82 | 37,82 | -0,40% | - |
| 29.12.2025 | 38,13 | 38,25 | 37,93 | 37,97 | 1,31% | - |
| 23.12.2025 | 37,48 | 38,08 | 37,48 | 37,48 | -0,68% | - |
| 22.12.2025 | 37,47 | 37,80 | 37,47 | 37,74 | 0,96% | - |
| 19.12.2025 | 37,30 | 37,55 | 37,18 | 37,38 | 1,19% | - |
| 18.12.2025 | 36,83 | 36,96 | 36,78 | 36,94 | 0,75% | - |
| 17.12.2025 | 37,01 | 37,10 | 36,62 | 36,66 | -0,97% | - |
| 16.12.2025 | 36,92 | 37,19 | 36,86 | 37,02 | 0,30% | - |
| 15.12.2025 | 37,16 | 37,38 | 36,91 | 36,91 | -0,27% | - |
| 12.12.2025 | 37,28 | 37,39 | 36,92 | 37,01 | 0,09% | - |
| 11.12.2025 | 36,75 | 37,04 | 36,65 | 36,98 | 0,69% | - |
| 10.12.2025 | 36,55 | 36,79 | 36,34 | 36,72 | 1,07% | - |
| 09.12.2025 | 36,54 | 36,75 | 36,33 | 36,33 | -0,26% | - |
| 08.12.2025 | 36,74 | 36,77 | 36,27 | 36,43 | -0,18% | - |
| 05.12.2025 | 36,09 | 36,79 | 35,94 | 36,49 | 1,32% | - |
| 04.12.2025 | 36,05 | 36,09 | 35,92 | 36,02 | 0,80% | - |
| 03.12.2025 | 36,00 | 36,08 | 35,72 | 35,73 | 0,08% | - |
| 02.12.2025 | 35,89 | 36,02 | 35,69 | 35,70 | 0,25% | - |
| 01.12.2025 | 36,06 | 36,18 | 35,61 | 35,61 | -1,17% | - |
| 28.11.2025 | 36,47 | 36,50 | 36,03 | 36,03 | -1,13% | - |
| 27.11.2025 | 36,51 | 36,68 | 36,39 | 36,44 | 0,39% | - |
| 26.11.2025 | 36,53 | 36,59 | 36,29 | 36,30 | 0,50% | - |
| 25.11.2025 | 35,80 | 36,43 | 35,79 | 36,12 | 1,55% | - |
| 24.11.2025 | 35,69 | 36,08 | 35,57 | 35,57 | 1,28% | - |
| 21.11.2025 | 35,09 | 35,74 | 34,70 | 35,12 | -0,07% | - |
| 20.11.2025 | 35,82 | 36,02 | 35,09 | 35,15 | -0,78% | - |
| 19.11.2025 | 35,16 | 35,49 | 35,13 | 35,42 | 1,58% | - |
| 18.11.2025 | 35,80 | 35,85 | 34,87 | 34,87 | -3,73% | - |
| 17.11.2025 | 36,54 | 36,66 | 35,97 | 36,22 | -0,22% | - |
| 14.11.2025 | 36,92 | 36,92 | 36,10 | 36,30 | -2,10% | - |
| 13.11.2025 | 37,31 | 37,45 | 36,73 | 37,08 | 0,22% | - |
| 12.11.2025 | 37,18 | 37,38 | 36,95 | 37,00 | 0,22% | - |
| 11.11.2025 | 36,39 | 37,20 | 36,39 | 36,92 | 1,93% | - |
| 10.11.2025 | 36,22 | 36,50 | 36,22 | 36,22 | 2,09% | - |
| 07.11.2025 | 35,84 | 36,10 | 35,45 | 35,48 | -0,39% | - |
| 06.11.2025 | 36,11 | 36,33 | 35,62 | 35,62 | -0,97% | - |
| 05.11.2025 | 35,65 | 36,23 | 35,46 | 35,97 | 1,47% | - |
| 04.11.2025 | 35,98 | 35,98 | 35,44 | 35,45 | -1,72% | - |
| 03.11.2025 | 36,10 | 36,39 | 35,97 | 36,07 | 0,67% | - |
| 31.10.2025 | 36,47 | 36,53 | 35,83 | 35,83 | -1,02% | - |
| 30.10.2025 | 36,42 | 36,64 | 36,20 | 36,20 | -0,63% | - |
| 29.10.2025 | 36,40 | 36,62 | 36,25 | 36,43 | 0,69% | - |
| 28.10.2025 | 36,46 | 36,51 | 36,09 | 36,18 | -0,06% | - |
| 27.10.2025 | 36,65 | 36,70 | 36,20 | 36,20 | 0,06% | - |
| 24.10.2025 | 36,45 | 36,56 | 36,18 | 36,18 | 0,19% | - |
| 23.10.2025 | 35,97 | 36,37 | 35,82 | 36,11 | 0,92% | - |
| 22.10.2025 | 35,72 | 36,03 | 35,69 | 35,78 | 1,22% | - |
| 21.10.2025 | 35,64 | 35,94 | 35,35 | 35,35 | 0,23% | - |
| 20.10.2025 | 35,24 | 35,71 | 34,85 | 35,27 | 1,00% | - |
| 17.10.2025 | 35,02 | 35,18 | 34,15 | 34,92 | -0,20% | - |
| 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% | - |