46,720€
1,41%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 46,45 | 46,87 | 46,00 | 46,70 | 1,20% | - |
| 17.06.2026 | 46,44 | 47,04 | 46,10 | 46,15 | -0,18% | - |
| 16.06.2026 | 46,44 | 46,66 | 46,11 | 46,23 | -0,53% | - |
| 15.06.2026 | 46,87 | 47,27 | 46,41 | 46,48 | 0,76% | - |
| 12.06.2026 | 45,64 | 46,68 | 45,57 | 46,13 | 0,63% | - |
| 11.06.2026 | 45,13 | 45,87 | 44,87 | 45,84 | 1,92% | - |
| 10.06.2026 | 45,59 | 45,88 | 44,69 | 44,97 | -1,66% | - |
| 09.06.2026 | 46,22 | 46,66 | 45,03 | 45,73 | -0,91% | - |
| 08.06.2026 | 45,00 | 46,42 | 44,92 | 46,15 | 2,01% | - |
| 05.06.2026 | 45,81 | 46,17 | 45,12 | 45,24 | -1,44% | - |
| 04.06.2026 | 45,90 | 46,60 | 45,83 | 45,90 | -0,07% | - |
| 03.06.2026 | 46,62 | 46,67 | 45,81 | 45,93 | -1,63% | - |
| 02.06.2026 | 46,44 | 47,20 | 46,43 | 46,69 | 0,65% | - |
| 01.06.2026 | 46,93 | 46,94 | 45,86 | 46,39 | -0,83% | - |
| 29.05.2026 | 46,24 | 47,10 | 46,09 | 46,78 | 1,72% | - |
| 28.05.2026 | 46,33 | 46,54 | 45,80 | 45,99 | -1,48% | - |
| 27.05.2026 | 46,60 | 47,29 | 46,51 | 46,68 | 0,19% | - |
| 26.05.2026 | 46,59 | 46,80 | 46,34 | 46,59 | -0,54% | - |
| 25.05.2026 | 46,50 | 46,97 | 46,45 | 46,85 | 2,60% | - |
| 22.05.2026 | 45,16 | 45,93 | 45,13 | 45,66 | 1,04% | - |
| 21.05.2026 | 44,65 | 45,40 | 44,55 | 45,19 | 0,70% | - |
| 20.05.2026 | 43,38 | 45,24 | 43,38 | 44,88 | 3,07% | - |
| 19.05.2026 | 43,34 | 44,01 | 43,28 | 43,54 | 0,02% | - |
| 18.05.2026 | 42,69 | 43,71 | 42,48 | 43,53 | 0,90% | - |
| 15.05.2026 | 43,77 | 44,17 | 42,92 | 43,14 | -2,75% | - |
| 14.05.2026 | 44,38 | 44,74 | 44,29 | 44,36 | 0,03% | - |
| 13.05.2026 | 44,19 | 44,41 | 43,65 | 44,35 | 0,54% | - |
| 12.05.2026 | 44,25 | 44,55 | 43,81 | 44,11 | -0,97% | - |
| 11.05.2026 | 44,66 | 44,88 | 43,93 | 44,54 | -0,79% | - |
| 08.05.2026 | 45,20 | 45,30 | 44,22 | 44,89 | -0,53% | - |
| 07.05.2026 | 45,86 | 46,37 | 45,05 | 45,13 | -1,51% | - |
| 06.05.2026 | 44,65 | 45,99 | 44,56 | 45,82 | 3,70% | - |
| 05.05.2026 | 43,40 | 44,24 | 43,32 | 44,19 | 1,87% | - |
| 04.05.2026 | 45,21 | 45,26 | 42,53 | 43,38 | -3,74% | - |
| 30.04.2026 | 43,17 | 45,19 | 43,03 | 45,06 | 4,04% | - |
| 29.04.2026 | 44,25 | 44,31 | 43,31 | 43,31 | -1,78% | - |
| 28.04.2026 | 44,39 | 44,69 | 43,84 | 44,10 | -0,88% | - |
| 27.04.2026 | 44,75 | 44,83 | 44,22 | 44,49 | -0,26% | - |
| 24.04.2026 | 44,97 | 45,23 | 44,38 | 44,60 | -0,75% | - |
| 23.04.2026 | 45,31 | 45,71 | 44,41 | 44,94 | -1,71% | - |
| 22.04.2026 | 45,88 | 46,11 | 45,38 | 45,72 | 0,80% | - |
| 21.04.2026 | 46,28 | 46,52 | 45,26 | 45,35 | -1,99% | - |
| 20.04.2026 | 46,02 | 46,40 | 45,84 | 46,27 | -0,30% | - |
| 17.04.2026 | 45,43 | 46,86 | 45,28 | 46,41 | 2,31% | - |
| 16.04.2026 | 45,77 | 45,81 | 45,19 | 45,36 | -0,41% | - |
| 15.04.2026 | 45,14 | 45,59 | 45,11 | 45,55 | 0,54% | - |
| 14.04.2026 | 44,85 | 45,39 | 44,82 | 45,30 | -1,07% | - |
| 13.04.2026 | 45,19 | 45,79 | 44,15 | 45,79 | 0,04% | - |
| 10.04.2026 | 44,80 | 46,13 | 44,64 | 45,77 | 2,33% | - |
| 09.04.2026 | 44,80 | 45,00 | 44,47 | 44,73 | -0,73% | - |
| 08.04.2026 | 45,02 | 45,44 | 44,58 | 45,06 | 4,89% | - |
| 07.04.2026 | 42,84 | 43,49 | 42,02 | 42,96 | -0,23% | - |
| 02.04.2026 | 42,28 | 43,17 | 42,17 | 43,06 | -0,67% | - |
| 01.04.2026 | 43,11 | 43,95 | 43,08 | 43,35 | 0,95% | - |
| 31.03.2026 | 41,60 | 43,05 | 41,33 | 42,94 | 4,25% | - |
| 30.03.2026 | 41,13 | 41,59 | 40,98 | 41,19 | 0,32% | - |
| 27.03.2026 | 42,06 | 42,09 | 41,05 | 41,06 | -1,98% | - |
| 26.03.2026 | 42,24 | 42,35 | 41,67 | 41,89 | -1,06% | - |
| 25.03.2026 | 42,32 | 42,94 | 42,07 | 42,34 | -0,17% | - |
| 24.03.2026 | 41,05 | 42,53 | 40,84 | 42,41 | 2,19% | - |
| 23.03.2026 | 40,57 | 42,30 | 39,57 | 41,50 | 0,80% | - |
| 20.03.2026 | 42,50 | 42,87 | 40,88 | 41,17 | -3,04% | - |
| 19.03.2026 | 43,18 | 43,33 | 42,02 | 42,46 | -1,64% | - |
| 18.03.2026 | 44,85 | 45,28 | 43,14 | 43,17 | -2,73% | - |
| 17.03.2026 | 44,32 | 44,98 | 44,27 | 44,38 | -0,59% | - |
| 16.03.2026 | 44,71 | 44,84 | 43,91 | 44,65 | 1,16% | - |
| 13.03.2026 | 45,40 | 45,60 | 44,13 | 44,14 | -2,81% | - |
| 12.03.2026 | 45,22 | 46,16 | 44,92 | 45,41 | -0,72% | - |
| 11.03.2026 | 46,05 | 46,08 | 45,46 | 45,74 | -0,31% | - |
| 10.03.2026 | 45,29 | 46,57 | 45,22 | 45,88 | 1,04% | - |
| 09.03.2026 | 43,85 | 45,70 | 43,67 | 45,41 | 0,22% | - |
| 06.03.2026 | 45,73 | 46,05 | 44,63 | 45,31 | -0,52% | - |
| 05.03.2026 | 46,43 | 46,68 | 45,16 | 45,55 | -2,72% | - |
| 04.03.2026 | 45,26 | 46,88 | 45,12 | 46,82 | 2,47% | - |
| 03.03.2026 | 46,07 | 46,09 | 44,55 | 45,69 | -1,76% | - |
| 02.03.2026 | 46,93 | 47,04 | 45,91 | 46,51 | -2,59% | - |
| 27.02.2026 | 47,42 | 48,05 | 47,40 | 47,75 | 0,57% | - |
| 26.02.2026 | 46,67 | 47,64 | 46,66 | 47,48 | 1,32% | - |
| 25.02.2026 | 46,67 | 47,04 | 46,39 | 46,86 | 0,54% | 300,00 |
| 24.02.2026 | 45,93 | 46,67 | 45,88 | 46,61 | 1,57% | - |
| 23.02.2026 | 45,53 | 46,12 | 45,53 | 45,89 | 0,16% | - |
| 20.02.2026 | 45,51 | 46,05 | 45,19 | 45,81 | 0,69% | - |
| 19.02.2026 | 45,23 | 45,55 | 45,12 | 45,50 | 0,70% | - |
| 18.02.2026 | 45,13 | 45,54 | 44,97 | 45,18 | 0,19% | - |
| 17.02.2026 | 44,89 | 45,16 | 44,57 | 45,10 | 0,00% | - |
| 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% | - |