30,080€
-0,03%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,31 | 30,34 | 29,74 | 30,13 | -0,23% | - |
| 19.12.2024 | 30,79 | 30,82 | 30,18 | 30,20 | -0,61% | - |
| 18.12.2024 | 30,94 | 31,08 | 30,35 | 30,38 | -1,95% | - |
| 17.12.2024 | 31,14 | 31,21 | 30,95 | 30,99 | -0,61% | - |
| 16.12.2024 | 31,44 | 31,47 | 31,06 | 31,18 | -0,95% | - |
| 13.12.2024 | 31,44 | 31,74 | 31,42 | 31,48 | 0,10% | - |
| 12.12.2024 | 31,72 | 31,99 | 31,43 | 31,45 | -0,76% | - |
| 11.12.2024 | 31,91 | 32,01 | 31,62 | 31,69 | -0,63% | - |
| 10.12.2024 | 32,21 | 32,21 | 31,87 | 31,89 | -0,99% | - |
| 09.12.2024 | 32,18 | 32,46 | 32,15 | 32,21 | 0,00% | - |
| 06.12.2024 | 32,16 | 32,34 | 32,11 | 32,21 | 0,12% | - |
| 05.12.2024 | 32,22 | 32,26 | 31,98 | 32,17 | -0,22% | - |
| 04.12.2024 | 31,66 | 32,24 | 31,66 | 32,24 | 1,77% | - |
| 03.12.2024 | 31,48 | 31,86 | 31,47 | 31,68 | 0,28% | - |
| 02.12.2024 | 31,02 | 31,59 | 30,74 | 31,59 | 1,84% | - |
| 29.11.2024 | 30,91 | 31,17 | 30,91 | 31,02 | -0,03% | - |
| 28.11.2024 | 30,54 | 31,29 | 30,54 | 31,03 | 0,31% | - |
| 27.11.2024 | 30,81 | 31,06 | 30,78 | 30,93 | 0,18% | - |
| 26.11.2024 | 31,16 | 31,19 | 30,82 | 30,88 | -1,34% | - |
| 25.11.2024 | 31,12 | 31,38 | 30,90 | 31,30 | 0,69% | 1.200,00 |
| 22.11.2024 | 30,57 | 31,11 | 30,50 | 31,08 | 1,50% | - |
| 21.11.2024 | 30,42 | 30,63 | 30,20 | 30,62 | 0,38% | - |
| 20.11.2024 | 30,77 | 30,96 | 30,37 | 30,51 | -0,62% | - |
| 19.11.2024 | 31,02 | 31,17 | 30,23 | 30,70 | -0,71% | - |
| 18.11.2024 | 30,95 | 30,99 | 30,58 | 30,92 | 0,19% | - |
| 15.11.2024 | 31,08 | 31,11 | 30,76 | 30,86 | -0,85% | - |
| 14.11.2024 | 30,89 | 31,20 | 30,86 | 31,12 | 0,74% | - |
| 13.11.2024 | 31,24 | 31,34 | 30,65 | 30,89 | -1,29% | - |
| 12.11.2024 | 31,89 | 32,10 | 31,25 | 31,30 | -2,78% | - |
| 11.11.2024 | 31,97 | 32,31 | 31,94 | 32,19 | 0,56% | 52,00 |
| 08.11.2024 | 32,36 | 32,45 | 31,85 | 32,01 | -1,19% | - |
| 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% | - |