45,680€
2,91%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 44,92 | 44,92 | 44,92 | 44,92 | 1,19% | - |
| 21.05.2026 | 44,39 | 44,39 | 44,39 | 44,39 | 2,85% | - |
| 20.05.2026 | 43,16 | 43,16 | 43,16 | 43,16 | 0,26% | - |
| 19.05.2026 | 43,05 | 43,05 | 43,05 | 43,05 | 1,49% | - |
| 18.05.2026 | 42,42 | 42,42 | 42,42 | 42,42 | -2,71% | - |
| 15.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,31% | - |
| 14.05.2026 | 44,18 | 44,18 | 44,18 | 44,18 | 0,52% | - |
| 13.05.2026 | 43,95 | 43,95 | 43,95 | 43,95 | -0,02% | - |
| 12.05.2026 | 43,96 | 43,96 | 43,96 | 43,96 | -1,04% | - |
| 11.05.2026 | 44,42 | 44,42 | 44,42 | 44,42 | -1,09% | - |
| 08.05.2026 | 44,91 | 44,91 | 44,91 | 44,91 | -1,43% | - |
| 07.05.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 2,66% | - |
| 06.05.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 2,80% | - |
| 05.05.2026 | 43,17 | 43,17 | 43,17 | 43,17 | -3,96% | - |
| 04.05.2026 | 44,95 | 44,95 | 44,95 | 44,95 | 4,95% | - |
| 30.04.2026 | 42,83 | 42,83 | 42,83 | 42,83 | -2,79% | - |
| 29.04.2026 | 44,06 | 44,06 | 44,06 | 44,06 | -0,16% | - |
| 28.04.2026 | 44,13 | 44,13 | 44,13 | 44,13 | -0,74% | - |
| 27.04.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -0,54% | - |
| 24.04.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -0,82% | - |
| 23.04.2026 | 45,07 | 45,07 | 45,07 | 45,07 | -1,21% | - |
| 22.04.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -0,87% | - |
| 21.04.2026 | 46,02 | 46,02 | 46,02 | 46,02 | 0,66% | - |
| 20.04.2026 | 45,72 | 45,72 | 45,72 | 45,72 | 1,15% | - |
| 17.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,70% | - |
| 16.04.2026 | 45,52 | 45,52 | 45,52 | 45,52 | 1,45% | - |
| 15.04.2026 | 44,87 | 44,87 | 44,87 | 44,87 | 0,63% | - |
| 14.04.2026 | 44,59 | 44,59 | 44,59 | 44,59 | -0,25% | - |
| 13.04.2026 | 44,25 | 44,70 | 44,25 | 44,70 | 0,49% | 100,00 |
| 10.04.2026 | 44,48 | 44,48 | 44,48 | 44,48 | -0,16% | - |
| 09.04.2026 | 44,55 | 44,55 | 44,55 | 44,55 | -0,42% | - |
| 08.04.2026 | 44,74 | 44,74 | 44,74 | 44,74 | 5,22% | - |
| 07.04.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 1,02% | - |
| 02.04.2026 | 42,09 | 42,09 | 42,09 | 42,09 | -1,84% | - |
| 01.04.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 4,03% | - |
| 31.03.2026 | 41,22 | 41,22 | 41,22 | 41,22 | 0,54% | - |
| 30.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,84% | - |
| 27.03.2026 | 41,77 | 41,77 | 41,77 | 41,77 | -0,31% | - |
| 26.03.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,36% | - |
| 25.03.2026 | 42,05 | 42,05 | 42,05 | 42,05 | 2,91% | - |
| 24.03.2026 | 40,86 | 40,86 | 40,86 | 40,86 | 1,01% | - |
| 23.03.2026 | 40,45 | 40,45 | 40,45 | 40,45 | -2,86% | - |
| 20.03.2026 | 42,16 | 42,16 | 41,64 | 41,64 | -3,86% | 200,00 |
| 19.03.2026 | 42,88 | 43,31 | 42,88 | 43,31 | -2,76% | 250,00 |
| 18.03.2026 | 44,54 | 44,54 | 44,54 | 44,54 | 1,04% | - |
| 17.03.2026 | 44,08 | 44,08 | 44,08 | 44,08 | -0,88% | - |
| 16.03.2026 | 44,47 | 44,47 | 44,47 | 44,47 | -1,42% | - |
| 13.03.2026 | 45,11 | 45,11 | 45,11 | 45,11 | 0,24% | - |
| 12.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,77% | - |
| 11.03.2026 | 45,80 | 45,81 | 45,80 | 45,81 | 1,64% | 109,00 |
| 10.03.2026 | 45,07 | 45,07 | 45,07 | 45,07 | 3,21% | - |
| 09.03.2026 | 43,67 | 43,67 | 43,67 | 43,67 | -5,15% | - |
| 06.03.2026 | 46,04 | 46,04 | 46,04 | 46,04 | -0,20% | 5,00 |
| 05.03.2026 | 46,13 | 46,13 | 46,13 | 46,13 | 0,96% | - |
| 04.03.2026 | 44,87 | 45,69 | 44,87 | 45,69 | -0,13% | 35,00 |
| 03.03.2026 | 45,75 | 45,75 | 45,75 | 45,75 | -1,99% | - |
| 02.03.2026 | 46,68 | 46,68 | 46,68 | 46,68 | -2,49% | - |
| 27.02.2026 | 47,17 | 47,87 | 47,17 | 47,87 | 3,01% | 925,00 |
| 26.02.2026 | 46,47 | 46,47 | 46,47 | 46,47 | -0,92% | - |
| 25.02.2026 | 46,41 | 46,90 | 46,41 | 46,90 | 2,63% | 1.100,00 |
| 24.02.2026 | 45,70 | 45,70 | 45,70 | 45,70 | 0,82% | - |
| 23.02.2026 | 45,33 | 45,33 | 45,33 | 45,33 | -2,52% | - |
| 20.02.2026 | 45,24 | 46,50 | 45,24 | 46,50 | 3,40% | 100,00 |
| 19.02.2026 | 44,97 | 44,97 | 44,97 | 44,97 | 0,31% | - |
| 18.02.2026 | 44,83 | 44,83 | 44,83 | 44,83 | -0,60% | - |
| 17.02.2026 | 44,81 | 45,10 | 44,81 | 45,10 | 0,11% | 100,00 |
| 16.02.2026 | 45,05 | 45,05 | 45,05 | 45,05 | -1,18% | - |
| 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% | - |