35,340€
1,38%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 34,92 | 35,32 | 34,86 | 35,12 | 0,75% | - |
| 15.10.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 1,51% | - |
| 14.10.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,75% | - |
| 13.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,69% | - |
| 10.10.2025 | 34,70 | 34,84 | 34,70 | 34,84 | 0,00% | 16,00 |
| 09.10.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 0,87% | - |
| 08.10.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -1,09% | - |
| 07.10.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 0,63% | - |
| 06.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,28% | - |
| 03.10.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,59% | - |
| 02.10.2025 | 34,06 | 34,06 | 34,06 | 34,06 | 0,18% | - |
| 01.10.2025 | 33,72 | 34,00 | 33,72 | 34,00 | 1,13% | 6,00 |
| 30.09.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,83% | - |
| 29.09.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 2,11% | - |
| 26.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,37% | - |
| 25.09.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,88% | - |
| 24.09.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 1,74% | - |
| 23.09.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,42% | - |
| 22.09.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,30% | - |
| 19.09.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 0,06% | - |
| 18.09.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -0,24% | - |
| 17.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,54% | - |
| 16.09.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -1,00% | - |
| 15.09.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,18% | - |
| 12.09.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,18% | - |
| 11.09.2025 | 33,98 | 34,09 | 33,76 | 33,92 | -0,82% | - |
| 10.09.2025 | 33,86 | 34,20 | 33,86 | 34,20 | 1,12% | 10,00 |
| 09.09.2025 | 33,64 | 33,87 | 33,58 | 33,82 | 0,89% | - |
| 08.09.2025 | 33,86 | 33,98 | 33,49 | 33,52 | 0,18% | - |
| 05.09.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -0,18% | - |
| 04.09.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 0,36% | - |
| 03.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,62% | - |
| 02.09.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,88% | - |
| 01.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,06% | - |
| 29.08.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,35% | - |
| 28.08.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,53% | - |
| 27.08.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,30% | - |
| 26.08.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -0,29% | - |
| 25.08.2025 | 33,92 | 33,92 | 33,92 | 33,92 | 1,80% | - |
| 22.08.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -0,83% | - |
| 21.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,18% | - |
| 20.08.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 1,26% | - |
| 19.08.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,54% | - |
| 18.08.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,36% | - |
| 15.08.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 1,46% | - |
| 14.08.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,67% | - |
| 13.08.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,55% | - |
| 12.08.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,48% | - |
| 11.08.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,86% | - |
| 08.08.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 1,61% | - |
| 07.08.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -0,12% | - |
| 06.08.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,88% | - |
| 05.08.2025 | 31,98 | 31,98 | 31,98 | 31,98 | -0,44% | - |
| 04.08.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,31% | - |
| 01.08.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -2,54% | - |
| 31.07.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,18% | - |
| 30.07.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -0,78% | - |
| 29.07.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -1,07% | - |
| 28.07.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 2,24% | - |
| 25.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,26% | - |
| 24.07.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 2,70% | - |
| 23.07.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 1,56% | - |
| 22.07.2025 | 32,04 | 32,04 | 32,04 | 32,04 | 0,31% | - |
| 21.07.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -0,81% | - |
| 18.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,37% | - |
| 17.07.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 0,38% | - |
| 16.07.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,54% | - |
| 15.07.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,19% | - |
| 14.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,70% | - |
| 11.07.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 2,11% | - |
| 10.07.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 2,02% | - |
| 09.07.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 1,48% | - |
| 08.07.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,65% | - |
| 07.07.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -0,45% | - |
| 04.07.2025 | 31,12 | 31,12 | 31,12 | 31,12 | -0,19% | - |
| 03.07.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,71% | - |
| 02.07.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,85% | - |
| 01.07.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -1,92% | - |
| 30.06.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,95% | - |
| 27.06.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,78% | - |
| 26.06.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 0,13% | - |
| 25.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,85% | - |
| 24.06.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 0,86% | - |
| 23.06.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,78% | - |
| 20.06.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,86% | - |
| 19.06.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -1,75% | - |
| 18.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,64% | - |
| 17.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 16.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,06% | - |
| 13.06.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -2,02% | - |
| 12.06.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -1,12% | - |
| 11.06.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,44% | - |
| 10.06.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 0,06% | - |
| 09.06.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 0,31% | - |
| 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% | - |