36,400€
0,22%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,26% | - |
| 13.01.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -1,57% | - |
| 10.01.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 1,08% | - |
| 09.01.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,38% | - |
| 08.01.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 0,38% | - |
| 07.01.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 1,29% | - |
| 06.01.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 0,52% | - |
| 03.01.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 1,11% | - |
| 02.01.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 1,26% | - |
| 30.12.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 0,20% | - |
| 27.12.2024 | 30,18 | 30,18 | 30,18 | 30,18 | -0,07% | - |
| 23.12.2024 | 30,12 | 30,20 | 30,12 | 30,20 | 0,20% | 1,00 |
| 20.12.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,92% | - |
| 19.12.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -1,74% | - |
| 18.12.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,06% | - |
| 17.12.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -1,34% | - |
| 16.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,13% | - |
| 13.12.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -0,88% | - |
| 12.12.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -0,69% | - |
| 11.12.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,25% | - |
| 10.12.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,19% | - |
| 09.12.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,06% | - |
| 06.12.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 0,06% | - |
| 05.12.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 1,46% | - |
| 04.12.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,32% | - |
| 03.12.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 2,21% | - |
| 02.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,58% | - |
| 29.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,32% | - |
| 28.11.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,52% | - |
| 27.11.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,58% | - |
| 26.11.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,26% | - |
| 25.11.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 1,56% | - |
| 22.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,07% | - |
| 21.11.2024 | 30,52 | 30,74 | 30,24 | 30,72 | -0,07% | - |
| 20.11.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -0,77% | - |
| 19.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 0,39% | - |
| 18.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,32% | - |
| 15.11.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,39% | - |
| 14.11.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -1,09% | - |
| 13.11.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -2,81% | - |
| 12.11.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,38% | - |
| 11.11.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -1,54% | - |
| 08.11.2024 | 32,46 | 32,46 | 32,46 | 32,46 | 3,31% | - |
| 07.11.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -0,88% | - |
| 06.11.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,89% | - |
| 05.11.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -0,70% | - |
| 04.11.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 0,13% | - |
| 01.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,25% | - |
| 31.10.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -2,29% | - |
| 30.10.2024 | 32,40 | 32,40 | 32,26 | 32,26 | -0,92% | 1,00 |
| 29.10.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 0,74% | - |
| 28.10.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 1,38% | - |
| 25.10.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -1,06% | - |
| 24.10.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 1,26% | - |
| 23.10.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 0,19% | - |
| 22.10.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -0,87% | - |
| 21.10.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,63% | - |
| 18.10.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 0,00% | - |
| 17.10.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -0,38% | - |
| 16.10.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -1,11% | - |
| 15.10.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,12% | - |
| 14.10.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,94% | - |
| 11.10.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -0,74% | - |
| 10.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,06% | - |
| 09.10.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,25% | - |
| 08.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,53% | - |
| 07.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,74% | - |