49,320€
-1,32%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,98 | 49,98 | 49,98 | 49,98 | 0,36% | - |
| 11.11.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 1,01% | - |
| 10.11.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 2,49% | - |
| 09.11.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,04% | - |
| 06.11.2026 | 48,12 | 48,12 | 48,12 | 48,12 | -0,78% | - |
| 05.11.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 1,81% | - |
| 04.11.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 1,02% | - |
| 03.11.2026 | 47,16 | 47,16 | 47,16 | 47,16 | -0,92% | - |
| 02.11.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,25% | - |
| 30.10.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,21% | - |
| 29.10.2026 | 47,38 | 47,38 | 47,38 | 47,38 | 1,37% | - |
| 28.10.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 2,05% | - |
| 27.10.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,13% | - |
| 26.10.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 1,15% | - |
| 23.10.2026 | 45,34 | 45,34 | 45,34 | 45,34 | -0,92% | - |
| 22.10.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -0,61% | - |
| 21.10.2026 | 46,04 | 46,04 | 46,04 | 46,04 | 0,31% | - |
| 20.10.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,95% | - |
| 19.10.2026 | 46,34 | 46,34 | 46,34 | 46,34 | 0,43% | - |
| 16.10.2026 | 46,14 | 46,14 | 46,14 | 46,14 | 1,41% | - |
| 15.10.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -0,39% | - |
| 14.10.2026 | 45,68 | 45,68 | 45,68 | 45,68 | 1,42% | - |
| 13.10.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -0,40% | - |
| 12.10.2026 | 45,22 | 45,22 | 45,22 | 45,22 | -0,57% | - |
| 09.10.2026 | 44,86 | 45,52 | 44,86 | 45,48 | 0,80% | 400,00 |
| 08.10.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -2,63% | - |
| 07.10.2026 | 46,34 | 46,34 | 46,34 | 46,34 | -0,13% | - |
| 06.10.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 05.10.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,69% | - |
| 02.10.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -1,92% | - |
| 01.10.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -1,59% | - |
| 30.09.2026 | 47,74 | 47,74 | 47,74 | 47,74 | -0,50% | - |
| 29.09.2026 | 47,98 | 47,98 | 47,98 | 47,98 | -0,37% | - |
| 28.09.2026 | 48,34 | 48,34 | 48,16 | 48,16 | -0,04% | 400,00 |
| 25.09.2026 | 48,18 | 48,18 | 48,18 | 48,18 | 0,46% | - |
| 24.09.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -1,96% | - |
| 23.09.2026 | 48,92 | 48,92 | 48,92 | 48,92 | 1,07% | - |
| 22.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,79% | - |
| 21.09.2026 | 48,02 | 48,02 | 48,02 | 48,02 | -0,25% | - |
| 18.09.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 0,84% | - |
| 17.09.2026 | 47,74 | 47,74 | 47,74 | 47,74 | 1,53% | - |
| 16.09.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 0,38% | - |
| 15.09.2026 | 46,96 | 47,00 | 46,84 | 46,84 | -1,22% | 155,00 |
| 14.09.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -0,38% | - |
| 11.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,86% | - |
| 10.09.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -0,61% | - |
| 09.09.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,16% | - |
| 08.09.2026 | 48,24 | 48,24 | 48,24 | 48,24 | -0,45% | - |
| 07.09.2026 | 48,46 | 48,46 | 48,46 | 48,46 | -0,21% | - |
| 04.09.2026 | 48,56 | 48,56 | 48,56 | 48,56 | 2,19% | - |
| 03.09.2026 | 47,52 | 47,52 | 47,52 | 47,52 | -0,96% | - |
| 02.09.2026 | 47,98 | 47,98 | 47,98 | 47,98 | -1,64% | - |
| 01.09.2026 | 48,78 | 48,78 | 48,78 | 48,78 | -0,49% | - |
| 31.08.2026 | 49,02 | 49,02 | 49,02 | 49,02 | -0,12% | - |
| 28.08.2026 | 49,08 | 49,08 | 49,08 | 49,08 | 0,25% | - |
| 27.08.2026 | 48,70 | 48,96 | 48,70 | 48,96 | -0,08% | 500,00 |
| 26.08.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,28% | - |
| 25.08.2026 | 48,38 | 48,38 | 48,38 | 48,38 | 0,92% | - |
| 24.08.2026 | 47,94 | 47,94 | 47,94 | 47,94 | 1,83% | - |
| 21.08.2026 | 47,08 | 47,08 | 47,08 | 47,08 | 0,17% | - |
| 20.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 19.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,09% | - |
| 18.08.2026 | 47,04 | 47,04 | 47,04 | 47,04 | -0,72% | - |
| 17.08.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -1,09% | - |
| 14.08.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -3,23% | - |
| 13.08.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -0,60% | - |
| 12.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,99% | - |
| 11.08.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -0,79% | - |
| 10.08.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -0,39% | - |
| 07.08.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -1,83% | 1,00 |
| 06.08.2026 | 51,85 | 51,85 | 51,85 | 51,85 | 0,10% | - |
| 05.08.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 1,77% | - |
| 04.08.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 0,69% | - |
| 03.08.2026 | 50,55 | 50,55 | 50,55 | 50,55 | 1,22% | - |
| 31.07.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 2,00% | - |
| 30.07.2026 | 48,96 | 48,96 | 48,96 | 48,96 | -0,33% | - |
| 29.07.2026 | 49,12 | 49,12 | 49,12 | 49,12 | 0,49% | - |
| 28.07.2026 | 48,88 | 48,88 | 48,88 | 48,88 | -0,53% | - |
| 27.07.2026 | 49,14 | 49,14 | 49,14 | 49,14 | 3,45% | - |
| 24.07.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,04% | - |
| 23.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,22% | - |
| 22.07.2026 | 47,42 | 47,42 | 47,42 | 47,42 | 0,17% | - |
| 21.07.2026 | 47,34 | 47,34 | 47,34 | 47,34 | -0,46% | - |
| 20.07.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -0,38% | - |
| 17.07.2026 | 47,74 | 47,74 | 47,74 | 47,74 | -1,81% | - |
| 16.07.2026 | 48,62 | 48,62 | 48,62 | 48,62 | -0,41% | 5,00 |
| 15.07.2026 | 48,82 | 48,82 | 48,82 | 48,82 | 2,22% | - |
| 14.07.2026 | 47,76 | 47,76 | 47,76 | 47,76 | 0,17% | - |
| 13.07.2026 | 47,68 | 47,68 | 47,68 | 47,68 | -1,49% | - |
| 10.07.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 4,94% | - |
| 09.07.2026 | 46,12 | 46,12 | 46,12 | 46,12 | -3,76% | - |
| 08.07.2026 | 47,92 | 47,92 | 47,92 | 47,92 | -1,48% | - |
| 07.07.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -2,05% | - |
| 06.07.2026 | 49,66 | 49,66 | 49,66 | 49,66 | 0,61% | - |
| 03.07.2026 | 49,36 | 49,36 | 49,36 | 49,36 | 0,78% | - |
| 02.07.2026 | 48,24 | 48,98 | 48,24 | 48,98 | 0,00% | 4,00 |
| 01.07.2026 | 48,98 | 48,98 | 48,98 | 48,98 | -0,37% | - |
| 30.06.2026 | 47,94 | 49,16 | 47,94 | 49,16 | 3,23% | 200,00 |
| 29.06.2026 | 47,62 | 47,62 | 47,62 | 47,62 | -0,87% | - |
| 26.06.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 0,46% | - |