49,745€
0,68%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,55 | 50,09 | 49,41 | 49,71 | 0,61% | - |
| 30.07.2026 | 48,60 | 49,47 | 48,44 | 49,41 | 1,97% | - |
| 29.07.2026 | 48,79 | 49,25 | 48,33 | 48,46 | -0,96% | - |
| 28.07.2026 | 48,43 | 49,01 | 47,88 | 48,93 | 0,62% | - |
| 27.07.2026 | 48,55 | 49,06 | 48,41 | 48,63 | 1,40% | 1.708,00 |
| 24.07.2026 | 47,10 | 48,19 | 46,97 | 47,96 | 1,69% | - |
| 23.07.2026 | 47,41 | 47,69 | 46,96 | 47,16 | -0,68% | - |
| 22.07.2026 | 46,94 | 47,77 | 46,64 | 47,49 | 1,13% | - |
| 21.07.2026 | 46,76 | 47,10 | 46,38 | 46,96 | 1,24% | - |
| 20.07.2026 | 46,98 | 47,31 | 46,34 | 46,38 | -1,48% | - |
| 17.07.2026 | 47,08 | 47,61 | 46,48 | 47,08 | -0,64% | - |
| 16.07.2026 | 47,86 | 48,21 | 47,36 | 47,38 | -1,18% | - |
| 15.07.2026 | 48,38 | 48,42 | 47,29 | 47,95 | -0,37% | - |
| 14.07.2026 | 47,15 | 48,35 | 46,95 | 48,13 | 2,11% | - |
| 13.07.2026 | 47,12 | 47,38 | 46,73 | 47,13 | -1,10% | - |
| 10.07.2026 | 47,65 | 47,84 | 47,05 | 47,66 | -0,09% | - |
| 09.07.2026 | 46,92 | 47,80 | 46,04 | 47,70 | 1,38% | - |
| 08.07.2026 | 47,36 | 47,45 | 46,47 | 47,05 | -0,94% | - |
| 07.07.2026 | 47,92 | 48,08 | 47,34 | 47,50 | -1,32% | - |
| 06.07.2026 | 48,67 | 48,72 | 47,92 | 48,13 | -1,21% | - |
| 03.07.2026 | 47,78 | 48,88 | 47,77 | 48,72 | 2,48% | - |
| 02.07.2026 | 47,21 | 48,25 | 46,96 | 47,54 | 0,73% | - |
| 01.07.2026 | 48,01 | 48,04 | 46,90 | 47,20 | -1,91% | - |
| 30.06.2026 | 46,95 | 48,18 | 46,89 | 48,12 | 2,58% | - |
| 29.06.2026 | 46,65 | 46,92 | 46,30 | 46,91 | 1,11% | - |
| 26.06.2026 | 46,72 | 46,95 | 46,23 | 46,39 | -1,63% | - |
| 25.06.2026 | 46,65 | 47,36 | 46,60 | 47,16 | 2,06% | - |
| 24.06.2026 | 46,16 | 46,52 | 45,90 | 46,21 | 0,35% | - |
| 23.06.2026 | 46,62 | 46,67 | 45,96 | 46,05 | -2,20% | - |
| 22.06.2026 | 46,53 | 47,16 | 46,35 | 47,09 | 1,40% | - |
| 19.06.2026 | 46,61 | 46,88 | 46,41 | 46,44 | -0,67% | - |
| 18.06.2026 | 46,45 | 46,91 | 46,00 | 46,75 | 1,31% | - |
| 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% | - |