30,155€
-1,26%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,79 | 30,00 | 29,75 | 30,00 | -1,77% | 164,00 |
| 19.12.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -1,07% | - |
| 18.12.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 0,03% | - |
| 17.12.2024 | 30,85 | 30,89 | 30,85 | 30,86 | -1,03% | 10,00 |
| 16.12.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,51% | - |
| 13.12.2024 | 31,18 | 31,34 | 31,18 | 31,34 | -0,48% | - |
| 12.12.2024 | 31,46 | 31,49 | 31,46 | 31,49 | -0,69% | - |
| 11.12.2024 | 31,72 | 31,72 | 31,71 | 31,71 | -0,75% | - |
| 10.12.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,41% | - |
| 09.12.2024 | 31,92 | 32,08 | 31,92 | 32,08 | 0,53% | - |
| 06.12.2024 | 31,91 | 31,91 | 31,91 | 31,91 | -0,06% | - |
| 05.12.2024 | 31,93 | 31,93 | 31,93 | 31,93 | 0,69% | - |
| 04.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,89% | - |
| 03.12.2024 | 31,22 | 31,43 | 31,22 | 31,43 | 2,28% | - |
| 02.12.2024 | 30,73 | 30,73 | 30,73 | 30,73 | -0,71% | - |
| 29.11.2024 | 30,91 | 30,95 | 30,91 | 30,95 | 0,00% | - |
| 28.11.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,32% | - |
| 27.11.2024 | 30,70 | 30,85 | 30,70 | 30,85 | 0,03% | - |
| 26.11.2024 | 31,08 | 31,08 | 30,84 | 30,84 | 0,13% | 8,00 |
| 25.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,52% | - |
| 22.11.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 0,70% | - |
| 21.11.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -0,92% | - |
| 20.11.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -1,49% | - |
| 19.11.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 1,01% | - |
| 18.11.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,39% | - |
| 15.11.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,58% | - |
| 14.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,55% | - |
| 13.11.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -2,79% | - |
| 12.11.2024 | 31,92 | 31,92 | 31,92 | 31,92 | 0,25% | - |
| 11.11.2024 | 31,63 | 31,84 | 31,63 | 31,84 | -0,81% | 190,00 |
| 08.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,79% | - |
| 07.11.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -2,19% | - |
| 06.11.2024 | 31,26 | 31,93 | 31,26 | 31,93 | 2,24% | - |
| 05.11.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -0,10% | - |
| 04.11.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,54% | - |
| 01.11.2024 | 31,31 | 31,52 | 31,31 | 31,43 | 0,35% | - |
| 31.10.2024 | 31,40 | 31,40 | 31,32 | 31,32 | -2,73% | - |
| 30.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,06% | - |
| 29.10.2024 | 32,42 | 32,42 | 32,18 | 32,18 | 0,12% | - |
| 28.10.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 1,61% | - |
| 25.10.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,97% | - |
| 24.10.2024 | 31,98 | 31,98 | 31,94 | 31,94 | 1,17% | - |
| 23.10.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,09% | - |
| 22.10.2024 | 31,45 | 31,60 | 31,45 | 31,60 | -0,44% | - |
| 21.10.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 0,89% | - |
| 18.10.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,03% | - |
| 17.10.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -1,01% | - |
| 16.10.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -0,93% | - |
| 15.10.2024 | 32,09 | 32,09 | 32,09 | 32,09 | 0,16% | - |
| 14.10.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,82% | - |
| 11.10.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,94% | - |
| 10.10.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,82% | - |
| 09.10.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,25% | - |
| 08.10.2024 | 32,12 | 32,12 | 31,90 | 31,90 | -1,24% | - |
| 07.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,84% | - |
| 04.10.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -1,14% | - |
| 03.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,03% | - |
| 02.10.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -1,28% | - |
| 01.10.2024 | 32,76 | 32,81 | 32,76 | 32,81 | -1,09% | - |
| 30.09.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 0,21% | - |
| 27.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 2,19% | - |
| 26.09.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 0,65% | - |
| 25.09.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,50% | - |
| 24.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,69% | - |
| 23.09.2024 | 31,93 | 31,93 | 31,80 | 31,80 | -1,09% | - |
| 20.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 1,84% | - |
| 19.09.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,22% | - |
| 18.09.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 1,41% | - |
| 17.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | - |
| 16.09.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,97% | - |
| 13.09.2024 | 31,11 | 31,11 | 30,80 | 30,80 | 1,38% | - |
| 12.09.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,52% | - |
| 11.09.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,30% | - |
| 10.09.2024 | 30,50 | 30,50 | 30,45 | 30,45 | 0,33% | - |
| 09.09.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,75% | - |
| 06.09.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,78% | - |
| 05.09.2024 | 30,80 | 30,82 | 30,80 | 30,82 | -0,74% | 12,00 |
| 04.09.2024 | 31,34 | 31,34 | 31,05 | 31,05 | -3,45% | - |
| 03.09.2024 | 32,07 | 32,16 | 32,07 | 32,16 | -0,28% | - |
| 02.09.2024 | 32,19 | 32,25 | 32,19 | 32,25 | 0,44% | - |
| 30.08.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 1,26% | - |
| 29.08.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -0,16% | - |
| 28.08.2024 | 31,65 | 31,76 | 31,65 | 31,76 | 0,44% | - |
| 27.08.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,29% | - |
| 26.08.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -0,19% | - |
| 23.08.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 1,51% | - |
| 22.08.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -0,73% | - |
| 21.08.2024 | 31,04 | 31,35 | 31,04 | 31,35 | 1,19% | - |
| 20.08.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 0,65% | - |
| 19.08.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,42% | - |
| 16.08.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,89% | - |
| 15.08.2024 | 30,37 | 30,38 | 30,37 | 30,38 | 0,40% | - |
| 14.08.2024 | 29,86 | 30,26 | 29,86 | 30,26 | 1,58% | - |
| 13.08.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -0,47% | - |
| 12.08.2024 | 29,90 | 29,93 | 29,90 | 29,93 | 0,37% | - |
| 09.08.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,24% | - |
| 08.08.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,77% | - |
| 07.08.2024 | 28,79 | 29,98 | 28,79 | 29,98 | 1,90% | - |
| 06.08.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 2,58% | - |
| 05.08.2024 | 28,43 | 28,68 | 28,43 | 28,68 | -4,24% | - |