36,795€
0,64%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,12 | 36,86 | 36,00 | 36,81 | 0,67% | - |
| 05.02.2026 | 35,83 | 36,89 | 35,83 | 36,56 | 1,92% | 1.233,00 |
| 04.02.2026 | 35,03 | 36,00 | 35,03 | 35,87 | 3,05% | 1.547,00 |
| 03.02.2026 | 34,55 | 34,81 | 34,55 | 34,81 | 0,84% | 267,00 |
| 02.02.2026 | 33,74 | 34,52 | 33,74 | 34,52 | 0,15% | 160,00 |
| 30.01.2026 | 33,92 | 34,47 | 33,92 | 34,47 | 0,76% | 601,00 |
| 29.01.2026 | 33,96 | 34,27 | 33,96 | 34,21 | 0,29% | 1.849,00 |
| 28.01.2026 | 34,45 | 34,45 | 34,11 | 34,11 | 0,09% | 800,00 |
| 27.01.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 0,03% | - |
| 26.01.2026 | 34,49 | 34,49 | 33,95 | 34,07 | -1,13% | 22,00 |
| 23.01.2026 | 34,46 | 34,46 | 34,46 | 34,46 | -0,89% | - |
| 22.01.2026 | 34,38 | 34,77 | 34,38 | 34,77 | 3,05% | 35,00 |
| 21.01.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -0,30% | - |
| 20.01.2026 | 34,21 | 34,21 | 33,84 | 33,84 | -0,82% | 220,00 |
| 19.01.2026 | 34,50 | 34,50 | 34,10 | 34,12 | -2,57% | 2,00 |
| 16.01.2026 | 35,01 | 35,12 | 34,89 | 35,02 | 1,65% | 580,00 |
| 15.01.2026 | 33,62 | 34,45 | 33,62 | 34,45 | 2,81% | 750,00 |
| 14.01.2026 | 33,60 | 33,72 | 33,51 | 33,51 | -0,65% | 697,00 |
| 13.01.2026 | 34,16 | 34,16 | 33,73 | 33,73 | -1,37% | 400,00 |
| 12.01.2026 | 34,06 | 34,20 | 34,06 | 34,20 | 0,74% | 616,00 |
| 09.01.2026 | 33,45 | 33,95 | 33,45 | 33,95 | 1,34% | 8,00 |
| 08.01.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,15% | 28,00 |
| 07.01.2026 | 33,23 | 33,55 | 33,09 | 33,55 | 3,77% | 615,00 |
| 06.01.2026 | 32,73 | 32,73 | 32,33 | 32,33 | -1,64% | 400,00 |
| 05.01.2026 | 32,76 | 32,87 | 32,76 | 32,87 | 0,06% | 35,00 |
| 02.01.2026 | 33,19 | 33,19 | 32,70 | 32,85 | -0,58% | 397,00 |
| 30.12.2025 | 33,03 | 33,04 | 33,01 | 33,04 | -0,18% | 81,00 |
| 29.12.2025 | 32,87 | 33,10 | 32,87 | 33,10 | 0,91% | 2.226,00 |
| 23.12.2025 | 32,81 | 32,81 | 32,80 | 32,80 | 0,80% | 7,00 |
| 22.12.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -0,55% | - |
| 19.12.2025 | 32,45 | 32,72 | 32,45 | 32,72 | 2,00% | 91,00 |
| 18.12.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -2,02% | - |
| 17.12.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 0,00% | - |
| 16.12.2025 | 32,75 | 32,75 | 32,74 | 32,74 | -0,61% | 35,00 |
| 15.12.2025 | 32,88 | 32,94 | 32,88 | 32,94 | -0,12% | 677,00 |
| 12.12.2025 | 33,11 | 33,11 | 32,98 | 32,98 | 1,63% | 43,00 |
| 11.12.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,31% | - |
| 10.12.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -0,58% | - |
| 09.12.2025 | 32,67 | 32,67 | 32,54 | 32,54 | -0,25% | 1,00 |
| 08.12.2025 | 33,17 | 33,17 | 32,62 | 32,62 | -0,91% | 401,00 |
| 05.12.2025 | 32,79 | 33,02 | 32,79 | 32,92 | 0,27% | 601,00 |
| 04.12.2025 | 32,75 | 32,83 | 32,75 | 32,83 | 1,36% | 5,00 |
| 03.12.2025 | 32,19 | 32,48 | 32,19 | 32,39 | -0,89% | 205,00 |
| 02.12.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 0,58% | 4,00 |
| 01.12.2025 | 32,77 | 32,77 | 32,45 | 32,49 | -2,70% | 18,00 |
| 28.11.2025 | 32,76 | 33,39 | 32,76 | 33,39 | 2,27% | 100,00 |
| 27.11.2025 | 32,36 | 32,66 | 32,36 | 32,65 | 0,46% | 13.019,00 |
| 26.11.2025 | 32,28 | 32,50 | 32,22 | 32,50 | 1,82% | 124,00 |
| 25.11.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,69% | - |
| 24.11.2025 | 31,62 | 31,70 | 31,62 | 31,70 | 1,31% | 300,00 |
| 21.11.2025 | 31,22 | 31,38 | 31,00 | 31,29 | -0,89% | 240,00 |
| 20.11.2025 | 31,56 | 31,57 | 31,56 | 31,57 | 0,38% | 1,00 |
| 19.11.2025 | 31,16 | 31,45 | 31,16 | 31,45 | 0,10% | 1,00 |
| 18.11.2025 | 31,67 | 31,67 | 31,42 | 31,42 | -2,69% | 1,00 |
| 17.11.2025 | 32,66 | 32,68 | 32,29 | 32,29 | -0,98% | 776,00 |
| 14.11.2025 | 32,43 | 32,61 | 31,97 | 32,61 | -0,94% | 538,00 |
| 13.11.2025 | 33,11 | 33,11 | 32,92 | 32,92 | -0,24% | 143,00 |
| 12.11.2025 | 32,98 | 33,07 | 32,98 | 33,00 | 0,76% | 2,00 |
| 11.11.2025 | 32,16 | 32,75 | 32,16 | 32,75 | 1,11% | 610,00 |
| 10.11.2025 | 32,45 | 32,45 | 32,38 | 32,39 | 0,75% | 106,00 |
| 07.11.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -0,40% | - |
| 06.11.2025 | 32,36 | 32,37 | 32,26 | 32,28 | 0,40% | 47,00 |
| 05.11.2025 | 32,19 | 32,32 | 32,15 | 32,15 | -1,08% | 5.550,00 |
| 04.11.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,16% | - |
| 03.11.2025 | 32,48 | 32,88 | 32,48 | 32,88 | -0,21% | 1.101,00 |
| 31.10.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -0,33% | - |
| 30.10.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,33% | - |
| 29.10.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -0,21% | 100,00 |
| 28.10.2025 | 33,07 | 33,24 | 33,07 | 33,24 | 0,21% | 150,00 |
| 27.10.2025 | 33,20 | 33,28 | 33,17 | 33,17 | -0,45% | 314,00 |
| 24.10.2025 | 33,25 | 33,32 | 33,25 | 33,32 | 0,15% | 100,00 |
| 23.10.2025 | 33,14 | 33,27 | 32,90 | 33,27 | 0,94% | 82,00 |
| 22.10.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 1,89% | - |
| 21.10.2025 | 31,14 | 32,35 | 31,14 | 32,35 | 3,19% | 213,00 |
| 20.10.2025 | 31,04 | 31,35 | 31,04 | 31,35 | 2,02% | 318,00 |
| 17.10.2025 | 30,80 | 30,80 | 30,73 | 30,73 | 0,72% | 300,00 |
| 16.10.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -0,26% | - |
| 15.10.2025 | 30,19 | 30,60 | 30,19 | 30,59 | 2,55% | 428,00 |
| 14.10.2025 | 29,85 | 29,85 | 29,80 | 29,83 | -0,70% | 1.000,00 |
| 13.10.2025 | 30,10 | 30,10 | 29,95 | 30,04 | -0,53% | 1.059,00 |
| 10.10.2025 | 30,16 | 30,31 | 30,16 | 30,20 | -0,79% | 810,00 |
| 09.10.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 0,89% | 70,00 |
| 08.10.2025 | 30,17 | 30,17 | 30,17 | 30,17 | 0,23% | - |
| 07.10.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,76% | - |
| 06.10.2025 | 30,13 | 30,33 | 30,13 | 30,33 | 0,83% | 40,00 |
| 03.10.2025 | 29,84 | 30,08 | 29,84 | 30,08 | 1,72% | 120,00 |
| 02.10.2025 | 29,63 | 29,63 | 29,57 | 29,57 | 0,89% | 354,00 |
| 01.10.2025 | 29,76 | 29,76 | 29,18 | 29,31 | 0,14% | 64,00 |
| 30.09.2025 | 29,27 | 29,27 | 29,27 | 29,27 | -1,11% | - |
| 29.09.2025 | 29,33 | 29,60 | 29,33 | 29,60 | 2,35% | 634,00 |
| 26.09.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,52% | - |
| 25.09.2025 | 29,07 | 29,07 | 29,07 | 29,07 | 0,07% | - |
| 24.09.2025 | 29,34 | 29,37 | 29,05 | 29,05 | -1,59% | 1.256,00 |
| 23.09.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -0,64% | - |
| 22.09.2025 | 29,88 | 29,88 | 29,60 | 29,71 | 0,03% | 26,00 |
| 19.09.2025 | 29,93 | 29,93 | 29,70 | 29,70 | -1,00% | 1.300,00 |
| 18.09.2025 | 30,46 | 30,46 | 30,00 | 30,00 | -2,18% | 35,00 |
| 17.09.2025 | 30,52 | 30,67 | 30,51 | 30,67 | 0,56% | 103,00 |
| 16.09.2025 | 31,23 | 31,23 | 30,50 | 30,50 | -2,02% | 4,00 |
| 15.09.2025 | 31,10 | 31,13 | 31,10 | 31,13 | 0,32% | 60,00 |