45,095€
-1,09%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,24 | 45,49 | 45,01 | 45,10 | -1,07% | - |
| 13.02.2026 | 45,59 | 45,59 | 45,59 | 45,59 | -1,98% | - |
| 12.02.2026 | 46,51 | 46,51 | 46,51 | 46,51 | -0,19% | - |
| 11.02.2026 | 46,00 | 46,60 | 46,00 | 46,60 | 1,59% | 3,00 |
| 10.02.2026 | 45,87 | 45,87 | 45,87 | 45,87 | 0,97% | - |
| 09.02.2026 | 45,43 | 45,43 | 45,43 | 45,43 | 1,54% | - |
| 06.02.2026 | 44,12 | 44,74 | 44,12 | 44,74 | 1,57% | 900,00 |
| 05.02.2026 | 44,05 | 44,05 | 44,05 | 44,05 | 0,07% | - |
| 04.02.2026 | 43,76 | 44,02 | 43,76 | 44,02 | 3,33% | 500,00 |
| 03.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,01% | - |
| 02.02.2026 | 41,56 | 41,76 | 41,56 | 41,76 | -0,38% | 500,00 |
| 30.01.2026 | 41,92 | 41,92 | 41,92 | 41,92 | 0,05% | - |
| 29.01.2026 | 41,50 | 41,90 | 41,50 | 41,90 | 0,87% | 1.050,00 |
| 28.01.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 1,94% | - |
| 27.01.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 0,10% | - |
| 26.01.2026 | 40,71 | 40,71 | 40,71 | 40,71 | 0,52% | - |
| 23.01.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,40% | - |
| 22.01.2026 | 40,34 | 40,34 | 40,34 | 40,34 | 2,31% | - |
| 21.01.2026 | 39,43 | 39,43 | 39,43 | 39,43 | 0,28% | - |
| 20.01.2026 | 39,32 | 39,32 | 39,32 | 39,32 | -2,75% | - |
| 19.01.2026 | 40,43 | 40,43 | 40,43 | 40,43 | -1,00% | - |
| 16.01.2026 | 40,84 | 40,84 | 40,84 | 40,84 | 1,37% | - |
| 15.01.2026 | 40,29 | 40,29 | 40,29 | 40,29 | 1,13% | - |
| 14.01.2026 | 39,84 | 39,84 | 39,84 | 39,84 | 0,33% | - |
| 13.01.2026 | 39,71 | 39,71 | 39,71 | 39,71 | -0,33% | - |
| 12.01.2026 | 39,84 | 39,84 | 39,84 | 39,84 | 1,76% | - |
| 09.01.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -1,16% | - |
| 08.01.2026 | 39,61 | 39,61 | 39,61 | 39,61 | -0,30% | - |
| 07.01.2026 | 38,30 | 39,73 | 38,30 | 39,73 | 3,73% | 500,00 |
| 06.01.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,68% | - |
| 05.01.2026 | 38,04 | 38,04 | 38,04 | 38,04 | -0,08% | - |
| 02.01.2026 | 38,07 | 38,07 | 38,07 | 38,07 | -0,52% | - |
| 30.12.2025 | 37,86 | 38,27 | 37,86 | 38,27 | 1,14% | 50,00 |
| 29.12.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 0,96% | - |
| 23.12.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 0,56% | - |
| 22.12.2025 | 37,27 | 37,27 | 37,27 | 37,27 | 0,62% | - |
| 19.12.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 1,26% | - |
| 18.12.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -0,38% | - |
| 17.12.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 0,05% | - |
| 16.12.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,57% | - |
| 15.12.2025 | 36,91 | 36,91 | 36,91 | 36,91 | -1,15% | - |
| 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% | - |