37,055€
1,66%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 37,02 | 37,34 | 37,02 | 37,34 | 2,44% | 500,00 |
| 11.12.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 0,44% | - |
| 10.12.2025 | 36,29 | 36,29 | 36,29 | 36,29 | 0,03% | - |
| 09.12.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -0,49% | - |
| 08.12.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 1,73% | - |
| 05.12.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,08% | - |
| 04.12.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,08% | - |
| 03.12.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 0,39% | - |
| 02.12.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,28% | - |
| 01.12.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -1,38% | - |
| 28.11.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,14% | - |
| 27.11.2025 | 36,29 | 36,29 | 36,29 | 36,29 | 0,03% | - |
| 26.11.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 2,08% | - |
| 25.11.2025 | 35,54 | 35,54 | 35,54 | 35,54 | 0,25% | - |
| 24.11.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 1,87% | - |
| 21.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 20.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,98% | - |
| 19.11.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 0,03% | - |
| 18.11.2025 | 35,43 | 35,43 | 34,90 | 34,90 | -3,83% | 125,00 |
| 17.11.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -0,93% | - |
| 14.11.2025 | 36,63 | 36,63 | 36,63 | 36,63 | -1,08% | - |
| 13.11.2025 | 37,03 | 37,03 | 37,03 | 37,03 | 0,16% | - |
| 12.11.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 2,30% | - |
| 11.11.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 0,31% | - |
| 10.11.2025 | 36,03 | 36,03 | 36,03 | 36,03 | 1,24% | - |
| 07.11.2025 | 35,59 | 35,59 | 35,59 | 35,59 | -0,75% | - |
| 06.11.2025 | 35,86 | 35,86 | 35,86 | 35,86 | 1,30% | - |
| 05.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,59% | - |
| 04.11.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -0,67% | - |
| 03.11.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -0,99% | - |
| 31.10.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,47% | - |
| 30.10.2025 | 36,14 | 36,38 | 36,14 | 36,38 | 0,58% | - |
| 29.10.2025 | 36,17 | 36,17 | 36,17 | 36,17 | -0,08% | - |
| 28.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,08% | - |
| 27.10.2025 | 36,40 | 36,40 | 36,23 | 36,23 | 0,08% | - |
| 24.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,34% | - |
| 23.10.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 0,79% | - |
| 22.10.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 0,23% | - |
| 21.10.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 1,32% | - |
| 20.10.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,58% | - |
| 17.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,20% | - |
| 16.10.2025 | 34,63 | 34,63 | 34,63 | 34,63 | -0,12% | - |
| 15.10.2025 | 34,67 | 34,67 | 34,67 | 34,67 | 1,73% | - |
| 14.10.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -0,99% | - |
| 13.10.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,35% | - |
| 10.10.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -0,37% | - |
| 09.10.2025 | 34,67 | 34,67 | 34,67 | 34,67 | 0,70% | - |
| 08.10.2025 | 34,43 | 34,43 | 34,43 | 34,43 | -0,75% | - |
| 07.10.2025 | 34,69 | 34,69 | 34,69 | 34,69 | 0,67% | - |
| 06.10.2025 | 34,46 | 34,46 | 34,46 | 34,46 | 1,17% | - |
| 03.10.2025 | 34,06 | 34,06 | 34,06 | 34,06 | 0,03% | - |
| 02.10.2025 | 33,66 | 34,05 | 33,66 | 34,05 | 1,76% | - |
| 01.10.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 0,18% | - |
| 30.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,83% | - |
| 29.09.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 2,15% | - |
| 26.09.2025 | 32,97 | 32,97 | 32,97 | 32,97 | -1,20% | - |
| 25.09.2025 | 33,37 | 33,37 | 33,37 | 33,37 | -1,01% | - |
| 24.09.2025 | 33,71 | 33,71 | 33,71 | 33,71 | 1,60% | - |
| 23.09.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 0,42% | - |
| 22.09.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -0,33% | - |
| 19.09.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 0,30% | - |
| 18.09.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,57% | - |
| 17.09.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,51% | - |
| 16.09.2025 | 33,41 | 33,41 | 33,41 | 33,41 | -1,59% | - |
| 15.09.2025 | 33,76 | 33,95 | 33,76 | 33,95 | 0,56% | - |
| 12.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,13% | - |
| 11.09.2025 | 33,96 | 34,08 | 33,70 | 33,81 | -0,34% | - |
| 10.09.2025 | 33,64 | 33,92 | 33,64 | 33,92 | 0,34% | - |
| 09.09.2025 | 33,62 | 33,88 | 33,36 | 33,81 | -0,19% | - |
| 08.09.2025 | 33,87 | 33,98 | 33,70 | 33,87 | 1,96% | - |
| 05.09.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -0,21% | - |
| 04.09.2025 | 33,29 | 33,29 | 33,29 | 33,29 | 0,21% | - |
| 03.09.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -2,49% | - |
| 02.09.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 0,92% | - |
| 01.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,15% | - |
| 29.08.2025 | 33,81 | 33,81 | 33,81 | 33,81 | 0,36% | - |
| 28.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | 0,42% | - |
| 27.08.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -0,18% | - |
| 26.08.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -0,33% | - |
| 25.08.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 1,72% | - |
| 22.08.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -0,87% | - |
| 21.08.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 0,24% | - |
| 20.08.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 1,24% | - |
| 19.08.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -0,78% | - |
| 18.08.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 0,21% | - |
| 15.08.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 1,59% | - |
| 14.08.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -0,49% | - |
| 13.08.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,68% | - |
| 12.08.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -0,70% | - |
| 11.08.2025 | 32,79 | 32,79 | 32,79 | 32,79 | 0,89% | - |
| 08.08.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,59% | - |
| 07.08.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -0,99% | - |
| 06.08.2025 | 32,11 | 32,31 | 32,11 | 32,31 | 1,19% | - |
| 05.08.2025 | 31,78 | 31,93 | 31,78 | 31,93 | -0,16% | - |
| 04.08.2025 | 31,94 | 31,98 | 31,94 | 31,98 | 0,16% | - |
| 01.08.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -2,68% | - |
| 31.07.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -1,23% | - |
| 30.07.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,03% | - |
| 29.07.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 0,27% | - |
| 28.07.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 1,04% | - |