44,970€
-0,99%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 45,68 | 45,75 | 44,81 | 45,34 | -0,18% | - |
| 12.03.2026 | 45,42 | 45,42 | 45,42 | 45,42 | -1,60% | - |
| 11.03.2026 | 46,16 | 46,16 | 46,16 | 46,16 | 1,45% | - |
| 10.03.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 3,17% | - |
| 09.03.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -4,13% | - |
| 06.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 05.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 2,12% | - |
| 04.03.2026 | 45,24 | 45,24 | 45,24 | 45,24 | -1,99% | - |
| 03.03.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -2,08% | - |
| 02.03.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -1,63% | - |
| 27.02.2026 | 47,56 | 48,08 | 47,56 | 47,92 | 2,35% | 80,00 |
| 26.02.2026 | 46,82 | 46,82 | 46,82 | 46,82 | 0,13% | - |
| 25.02.2026 | 46,76 | 46,76 | 46,76 | 46,76 | 1,83% | - |
| 24.02.2026 | 45,92 | 45,92 | 45,92 | 45,92 | 0,79% | - |
| 23.02.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 0,13% | - |
| 20.02.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,75% | - |
| 19.02.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 0,49% | - |
| 18.02.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 0,49% | - |
| 17.02.2026 | 44,72 | 44,72 | 44,72 | 44,72 | -1,24% | - |
| 16.02.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -1,05% | - |
| 13.02.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -1,08% | - |
| 12.02.2026 | 46,56 | 46,56 | 46,26 | 46,26 | 0,43% | 300,00 |
| 11.02.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -0,04% | - |
| 10.02.2026 | 46,08 | 46,08 | 46,08 | 46,08 | 1,32% | - |
| 09.02.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 3,08% | - |
| 06.02.2026 | 44,12 | 44,12 | 44,12 | 44,12 | -0,05% | - |
| 05.02.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 0,55% | - |
| 04.02.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 2,67% | - |
| 03.02.2026 | 42,76 | 42,76 | 42,76 | 42,76 | 2,84% | - |
| 02.02.2026 | 41,58 | 41,58 | 41,58 | 41,58 | -1,24% | - |
| 30.01.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -0,52% | - |
| 29.01.2026 | 41,70 | 42,59 | 41,66 | 42,32 | 1,54% | - |
| 28.01.2026 | 41,68 | 41,68 | 41,68 | 41,68 | 1,91% | - |
| 27.01.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 0,20% | - |
| 26.01.2026 | 40,82 | 40,82 | 40,82 | 40,82 | 0,39% | - |
| 23.01.2026 | 40,66 | 40,66 | 40,66 | 40,66 | 0,20% | - |
| 22.01.2026 | 40,58 | 40,58 | 40,58 | 40,58 | 2,47% | - |
| 21.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,46% | - |
| 20.01.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -2,62% | - |
| 19.01.2026 | 40,48 | 40,48 | 40,48 | 40,48 | -1,17% | - |
| 16.01.2026 | 40,96 | 40,96 | 40,96 | 40,96 | 1,14% | - |
| 15.01.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 1,30% | - |
| 14.01.2026 | 39,98 | 39,98 | 39,98 | 39,98 | 0,45% | - |
| 13.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,30% | - |
| 12.01.2026 | 39,92 | 39,92 | 39,92 | 39,92 | 1,42% | - |
| 09.01.2026 | 39,36 | 39,36 | 39,36 | 39,36 | -1,06% | - |
| 08.01.2026 | 39,78 | 39,78 | 39,78 | 39,78 | 0,05% | - |
| 07.01.2026 | 38,50 | 39,76 | 38,50 | 39,76 | 3,38% | 9,00 |
| 06.01.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 0,58% | - |
| 05.01.2026 | 38,24 | 38,24 | 38,24 | 38,24 | -0,68% | - |
| 02.01.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 1,32% | 132,00 |
| 30.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,16% | - |
| 29.12.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 0,74% | - |
| 23.12.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 0,69% | - |
| 22.12.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -0,21% | - |
| 19.12.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 2,40% | 9,00 |
| 18.12.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -0,76% | - |
| 17.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | - |
| 16.12.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,54% | - |
| 15.12.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,05% | - |
| 12.12.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 1,42% | - |
| 11.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,60% | - |
| 10.12.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,16% | - |
| 09.12.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 0,05% | - |
| 08.12.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -0,65% | - |
| 05.12.2025 | 36,00 | 36,66 | 36,00 | 36,66 | 1,83% | 50,00 |
| 04.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 03.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,39% | - |
| 02.12.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,22% | - |
| 01.12.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -1,70% | - |
| 28.11.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,11% | - |
| 27.11.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 0,00% | - |
| 26.11.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 1,90% | - |
| 25.11.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,56% | - |
| 24.11.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,42% | - |
| 21.11.2025 | 35,14 | 35,14 | 35,14 | 35,14 | -1,95% | - |
| 20.11.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 1,99% | - |
| 19.11.2025 | 35,14 | 35,14 | 35,14 | 35,14 | -1,79% | - |
| 18.11.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -2,19% | - |
| 17.11.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -1,24% | - |
| 14.11.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,86% | - |
| 13.11.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 0,38% | - |
| 12.11.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 2,31% | - |
| 11.11.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 0,50% | - |
| 10.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,17% | - |
| 07.11.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -1,00% | - |
| 06.11.2025 | 36,12 | 36,14 | 36,12 | 36,14 | 1,12% | - |
| 05.11.2025 | 35,56 | 35,74 | 35,56 | 35,74 | -0,11% | 15,00 |
| 04.11.2025 | 35,82 | 35,82 | 35,78 | 35,78 | -0,83% | 68,00 |
| 03.11.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -1,04% | - |
| 31.10.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,16% | - |
| 30.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,11% | - |
| 29.10.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,05% | - |
| 28.10.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,60% | - |
| 27.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,77% | - |
| 24.10.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 1,23% | - |
| 23.10.2025 | 35,88 | 35,88 | 35,88 | 35,88 | 0,79% | - |
| 22.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,23% | - |
| 21.10.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 0,91% | - |
| 20.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,74% | 600,00 |