31,940€
0,25%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,06% | - |
| 05.06.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,63% | - |
| 04.06.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,13% | - |
| 03.06.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,38% | - |
| 02.06.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,25% | - |
| 30.05.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -0,81% | - |
| 29.05.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,06% | - |
| 28.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -1,12% | - |
| 27.05.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,12% | - |
| 26.05.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 0,19% | - |
| 23.05.2025 | 32,16 | 32,16 | 32,16 | 32,16 | -1,65% | - |
| 22.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,21% | - |
| 21.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,06% | - |
| 20.05.2025 | 32,96 | 33,12 | 32,68 | 33,12 | 1,10% | 224,00 |
| 19.05.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,09% | - |
| 16.05.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 1,28% | - |
| 15.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,73% | - |
| 14.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,80% | - |
| 13.05.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 2,13% | - |
| 12.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | - |
| 09.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 08.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,77% | - |
| 07.05.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -0,32% | - |
| 06.05.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -0,38% | - |
| 05.05.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 1,54% | - |
| 02.05.2025 | 30,78 | 31,10 | 30,78 | 31,10 | 2,84% | 400,00 |
| 30.04.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -1,24% | 68,00 |
| 29.04.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,07% | - |
| 28.04.2025 | 30,16 | 30,64 | 30,16 | 30,64 | 1,52% | 12,00 |
| 25.04.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 1,00% | - |
| 24.04.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,07% | - |
| 23.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 3,89% | - |
| 22.04.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,14% | - |
| 17.04.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 0,70% | - |
| 16.04.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,49% | - |
| 15.04.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 1,20% | - |
| 14.04.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 1,72% | - |
| 11.04.2025 | 28,22 | 28,22 | 27,94 | 27,94 | -3,59% | 33,00 |
| 10.04.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 2,55% | - |
| 09.04.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -2,62% | - |
| 08.04.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 2,47% | 3,00 |
| 07.04.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -11,17% | - |
| 04.04.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -3,28% | - |
| 03.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -3,12% | - |
| 02.04.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,24% | - |
| 01.04.2025 | 34,00 | 34,00 | 33,94 | 33,94 | -0,99% | 2,00 |
| 31.03.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -1,83% | - |
| 28.03.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,17% | - |
| 27.03.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -1,13% | - |
| 26.03.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 1,14% | - |
| 25.03.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,00% | - |
| 24.03.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -0,74% | - |
| 21.03.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -0,28% | - |
| 20.03.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 0,34% | - |
| 19.03.2025 | 35,22 | 35,22 | 35,22 | 35,22 | -0,17% | - |
| 18.03.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 0,06% | - |
| 17.03.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 1,97% | - |
| 14.03.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -2,10% | - |
| 13.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -0,51% | - |
| 12.03.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -2,58% | - |
| 11.03.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -1,57% | - |
| 10.03.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 2,21% | - |
| 07.03.2025 | 36,22 | 36,22 | 36,22 | 36,22 | -1,52% | - |
| 06.03.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 2,00% | - |
| 05.03.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -1,96% | - |
| 04.03.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 0,93% | - |
| 03.03.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 1,84% | - |
| 28.02.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -1,49% | - |
| 27.02.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,38% | - |
| 26.02.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 1,79% | - |
| 25.02.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -1,10% | - |
| 24.02.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 0,95% | - |
| 21.02.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,06% | - |
| 20.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,86% | - |
| 19.02.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 0,33% | - |
| 18.02.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 1,33% | - |
| 17.02.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,67% | - |
| 14.02.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,79% | - |
| 13.02.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 1,03% | - |
| 12.02.2025 | 34,92 | 35,10 | 34,92 | 35,10 | 0,29% | 1.000,00 |
| 11.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,69% | - |
| 10.02.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 0,12% | - |
| 07.02.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 1,40% | - |
| 06.02.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 1,54% | - |
| 05.02.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,35% | - |
| 04.02.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 0,83% | - |
| 03.02.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -2,72% | - |
| 31.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,23% | - |
| 30.01.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 1,24% | - |
| 29.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,47% | - |
| 28.01.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 1,44% | - |
| 27.01.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -1,36% | - |
| 24.01.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 1,32% | - |
| 23.01.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,30% | - |
| 22.01.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 2,72% | - |
| 21.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,25% | - |
| 20.01.2025 | 32,40 | 32,40 | 32,32 | 32,32 | 1,19% | 2,00 |
| 17.01.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 0,57% | - |
| 16.01.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 2,12% | - |
| 15.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,08% | - |