31,785€
-0,47%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,50% | - |
| 05.06.2025 | 31,55 | 31,78 | 31,55 | 31,78 | 0,70% | - |
| 04.06.2025 | 31,22 | 31,56 | 31,22 | 31,56 | 0,19% | - |
| 03.06.2025 | 31,42 | 31,50 | 31,42 | 31,50 | 0,00% | - |
| 02.06.2025 | 31,52 | 31,52 | 31,50 | 31,50 | -0,57% | - |
| 30.05.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,19% | - |
| 29.05.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 0,16% | - |
| 28.05.2025 | 31,80 | 31,84 | 31,57 | 31,57 | -1,80% | - |
| 27.05.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 1,52% | - |
| 26.05.2025 | 31,67 | 31,67 | 31,67 | 31,67 | -0,09% | - |
| 23.05.2025 | 31,95 | 31,95 | 31,70 | 31,70 | -2,43% | - |
| 22.05.2025 | 32,67 | 32,67 | 32,49 | 32,49 | -0,64% | - |
| 21.05.2025 | 32,96 | 32,96 | 32,70 | 32,70 | -0,03% | - |
| 20.05.2025 | 32,76 | 32,76 | 32,71 | 32,71 | 0,34% | - |
| 19.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,12% | - |
| 16.05.2025 | 32,92 | 32,92 | 32,64 | 32,64 | 0,18% | - |
| 15.05.2025 | 32,56 | 32,58 | 32,56 | 32,58 | -1,15% | - |
| 14.05.2025 | 32,76 | 32,96 | 32,76 | 32,96 | 0,58% | - |
| 13.05.2025 | 32,69 | 32,77 | 32,69 | 32,77 | 3,87% | - |
| 12.05.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 0,25% | - |
| 09.05.2025 | 31,42 | 31,93 | 31,42 | 31,47 | -0,06% | - |
| 08.05.2025 | 31,22 | 31,49 | 31,22 | 31,49 | 0,74% | - |
| 07.05.2025 | 31,06 | 31,26 | 30,92 | 31,26 | -0,10% | - |
| 06.05.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -0,10% | - |
| 05.05.2025 | 31,34 | 31,34 | 31,32 | 31,32 | 2,45% | - |
| 02.05.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 0,03% | - |
| 30.04.2025 | 30,09 | 30,56 | 30,09 | 30,56 | 0,66% | 110,00 |
| 29.04.2025 | 30,39 | 30,39 | 30,36 | 30,36 | 1,17% | - |
| 28.04.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 0,44% | - |
| 25.04.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -1,71% | - |
| 24.04.2025 | 29,70 | 30,40 | 29,70 | 30,40 | 4,04% | 225,00 |
| 23.04.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 1,39% | - |
| 22.04.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 0,28% | - |
| 17.04.2025 | 28,56 | 28,74 | 28,56 | 28,74 | 1,23% | - |
| 16.04.2025 | 28,39 | 28,39 | 28,39 | 28,39 | -1,01% | - |
| 15.04.2025 | 28,46 | 29,07 | 28,46 | 28,68 | 3,17% | - |
| 14.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,56% | - |
| 11.04.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 3,78% | - |
| 10.04.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 2,04% | - |
| 09.04.2025 | 27,70 | 27,84 | 26,94 | 26,94 | -6,20% | - |
| 08.04.2025 | 28,46 | 29,74 | 28,46 | 28,72 | 3,20% | 25,00 |
| 07.04.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -12,21% | - |
| 04.04.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -4,98% | - |
| 03.04.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,63% | - |
| 02.04.2025 | 33,92 | 33,92 | 33,15 | 33,15 | -2,56% | - |
| 01.04.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 1,01% | - |
| 31.03.2025 | 34,31 | 34,31 | 33,68 | 33,68 | -3,44% | - |
| 28.03.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 0,63% | - |
| 27.03.2025 | 35,10 | 35,10 | 34,66 | 34,66 | -1,25% | - |
| 26.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,75% | - |
| 25.03.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -0,09% | - |
| 24.03.2025 | 34,51 | 34,87 | 34,51 | 34,87 | -0,68% | - |
| 21.03.2025 | 35,11 | 35,11 | 35,11 | 35,11 | -0,82% | - |
| 20.03.2025 | 35,23 | 35,40 | 35,23 | 35,40 | 0,48% | - |
| 19.03.2025 | 35,07 | 35,23 | 35,07 | 35,23 | 0,00% | - |
| 18.03.2025 | 35,23 | 35,23 | 35,23 | 35,23 | -0,06% | - |
| 17.03.2025 | 35,12 | 35,25 | 35,12 | 35,25 | 2,59% | - |
| 14.03.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -2,36% | - |
| 13.03.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -0,51% | - |
| 12.03.2025 | 35,37 | 35,37 | 35,37 | 35,37 | -1,23% | - |
| 11.03.2025 | 36,33 | 36,33 | 35,81 | 35,81 | -2,13% | 50,00 |
| 10.03.2025 | 36,51 | 36,59 | 36,31 | 36,59 | 0,74% | 28,00 |
| 07.03.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,49% | - |
| 06.03.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 3,52% | - |
| 05.03.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -2,33% | - |
| 04.03.2025 | 36,81 | 36,81 | 36,10 | 36,10 | -1,50% | - |
| 03.03.2025 | 36,37 | 36,65 | 36,19 | 36,65 | 2,09% | - |
| 28.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,86% | - |
| 27.02.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,33% | - |
| 26.02.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 1,96% | - |
| 25.02.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -0,59% | - |
| 24.02.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,65% | - |
| 21.02.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 0,03% | - |
| 20.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,01% | - |
| 19.02.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 0,41% | - |
| 18.02.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 1,40% | - |
| 17.02.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 0,42% | - |
| 14.02.2025 | 35,53 | 35,53 | 35,53 | 35,53 | 1,02% | - |
| 13.02.2025 | 34,89 | 35,17 | 34,89 | 35,17 | 1,62% | - |
| 12.02.2025 | 34,61 | 34,61 | 34,61 | 34,61 | -0,72% | - |
| 11.02.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 0,84% | - |
| 10.02.2025 | 34,28 | 34,57 | 34,28 | 34,57 | 0,20% | - |
| 07.02.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 1,41% | - |
| 06.02.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 1,16% | - |
| 05.02.2025 | 33,56 | 33,63 | 33,56 | 33,63 | 0,96% | - |
| 04.02.2025 | 33,47 | 33,47 | 33,31 | 33,31 | -1,80% | - |
| 03.02.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,44% | - |
| 31.01.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 0,26% | - |
| 30.01.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,30% | - |
| 29.01.2025 | 33,76 | 33,88 | 33,76 | 33,88 | 1,13% | 50,00 |
| 28.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,15% | - |
| 27.01.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,52% | - |
| 24.01.2025 | 33,38 | 33,63 | 33,38 | 33,63 | 1,48% | 50,00 |
| 23.01.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,67% | - |
| 22.01.2025 | 32,92 | 32,92 | 32,92 | 32,92 | -0,84% | - |
| 21.01.2025 | 32,09 | 33,20 | 32,09 | 33,20 | 2,88% | 1,00 |
| 20.01.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 1,38% | - |
| 17.01.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 0,63% | - |
| 16.01.2025 | 31,63 | 31,63 | 31,63 | 31,63 | 2,07% | - |
| 15.01.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 0,00% | - |