28,310€
-2,55%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,24 | 28,39 | 28,24 | 28,39 | -2,27% | 340,00 |
| 19.12.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -2,25% | - |
| 18.12.2024 | 29,41 | 29,72 | 29,41 | 29,72 | 0,75% | 40,00 |
| 17.12.2024 | 29,57 | 29,57 | 29,50 | 29,50 | -0,34% | 40,00 |
| 16.12.2024 | 29,64 | 29,64 | 29,60 | 29,60 | -0,17% | 25,00 |
| 13.12.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,34% | - |
| 12.12.2024 | 29,84 | 29,84 | 29,75 | 29,75 | -0,23% | 400,00 |
| 11.12.2024 | 29,50 | 29,82 | 29,50 | 29,82 | 0,74% | 160,00 |
| 10.12.2024 | 29,69 | 29,69 | 29,60 | 29,60 | -1,17% | 100,00 |
| 09.12.2024 | 29,95 | 29,95 | 29,90 | 29,95 | -0,37% | 216,00 |
| 06.12.2024 | 29,91 | 30,06 | 29,91 | 30,06 | 0,27% | 140,00 |
| 05.12.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 1,32% | - |
| 04.12.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 1,30% | - |
| 03.12.2024 | 29,21 | 29,21 | 29,21 | 29,21 | -0,75% | - |
| 02.12.2024 | 28,76 | 29,44 | 28,76 | 29,43 | 2,54% | 195,00 |
| 29.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,81% | - |
| 28.11.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 0,81% | - |
| 27.11.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -0,70% | 44,00 |
| 26.11.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -1,11% | - |
| 25.11.2024 | 29,02 | 29,02 | 28,76 | 28,76 | 0,56% | 51,00 |
| 22.11.2024 | 28,28 | 28,60 | 28,28 | 28,60 | 1,67% | 301,00 |
| 21.11.2024 | 28,20 | 28,20 | 28,11 | 28,13 | -0,14% | 1.040,00 |
| 20.11.2024 | 28,17 | 28,17 | 28,17 | 28,17 | 0,46% | - |
| 19.11.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,71% | - |
| 18.11.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -0,04% | 50,00 |
| 15.11.2024 | 28,35 | 28,35 | 28,25 | 28,25 | -0,95% | 20,00 |
| 14.11.2024 | 28,15 | 28,52 | 28,15 | 28,52 | 2,08% | 434,00 |
| 13.11.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -2,82% | - |
| 12.11.2024 | 29,06 | 29,06 | 28,75 | 28,75 | -2,04% | 50,00 |
| 11.11.2024 | 28,83 | 29,35 | 28,83 | 29,35 | 2,30% | 160,00 |
| 08.11.2024 | 28,96 | 29,02 | 28,69 | 28,69 | -2,15% | 351,00 |
| 07.11.2024 | 28,66 | 29,32 | 28,66 | 29,32 | 2,09% | 20,00 |
| 06.11.2024 | 29,20 | 29,21 | 28,72 | 28,72 | -1,34% | 1.326,00 |
| 05.11.2024 | 29,11 | 29,11 | 29,11 | 29,11 | 0,34% | - |
| 04.11.2024 | 28,71 | 29,06 | 28,71 | 29,01 | 1,15% | 620,00 |
| 01.11.2024 | 28,90 | 28,90 | 28,58 | 28,68 | 0,21% | 2.990,00 |
| 31.10.2024 | 28,96 | 28,96 | 28,62 | 28,62 | -1,85% | 300,00 |
| 30.10.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -1,72% | 50,00 |
| 29.10.2024 | 29,68 | 29,68 | 29,67 | 29,67 | -0,10% | 70,00 |
| 28.10.2024 | 29,26 | 29,70 | 29,26 | 29,70 | 1,61% | 90,00 |
| 25.10.2024 | 28,99 | 29,23 | 28,99 | 29,23 | 0,79% | 15,00 |
| 24.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,29% | - |
| 23.10.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -0,24% | - |
| 22.10.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,17% | - |
| 21.10.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,51% | - |
| 18.10.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,67% | 1.000,00 |
| 17.10.2024 | 29,51 | 29,85 | 29,51 | 29,85 | 1,32% | 567,00 |
| 16.10.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -2,22% | - |
| 15.10.2024 | 29,56 | 30,13 | 29,56 | 30,13 | 2,62% | 655,00 |
| 14.10.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,24% | - |
| 11.10.2024 | 29,21 | 29,29 | 29,21 | 29,29 | 0,17% | 3,00 |
| 10.10.2024 | 29,36 | 29,36 | 29,24 | 29,24 | -0,61% | 1,00 |
| 09.10.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 1,31% | - |
| 08.10.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -1,69% | - |
| 07.10.2024 | 29,42 | 29,54 | 29,42 | 29,54 | -0,34% | 2,00 |
| 04.10.2024 | 29,65 | 29,65 | 29,64 | 29,64 | -0,54% | 16,00 |
| 03.10.2024 | 29,86 | 29,86 | 29,80 | 29,80 | -1,10% | 200,00 |
| 02.10.2024 | 29,87 | 30,13 | 29,87 | 30,13 | 0,23% | 70,00 |
| 01.10.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -0,10% | - |
| 30.09.2024 | 30,30 | 30,30 | 30,09 | 30,09 | -0,76% | 181,00 |
| 27.09.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,75% | - |
| 26.09.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,46% | - |
| 25.09.2024 | 29,80 | 30,41 | 29,80 | 30,41 | 0,96% | 30,00 |
| 24.09.2024 | 30,12 | 30,12 | 30,12 | 30,12 | 1,79% | - |
| 23.09.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -1,00% | - |
| 20.09.2024 | 29,58 | 29,89 | 29,58 | 29,89 | 1,98% | 376,00 |
| 19.09.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 0,00% | - |
| 18.09.2024 | 29,31 | 29,31 | 29,31 | 29,31 | -0,68% | - |
| 17.09.2024 | 28,99 | 29,51 | 28,99 | 29,51 | 2,50% | 170,00 |
| 16.09.2024 | 28,79 | 28,79 | 28,79 | 28,79 | 0,35% | - |
| 13.09.2024 | 28,40 | 28,69 | 28,40 | 28,69 | 0,31% | 423,00 |
| 12.09.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,49% | 145,00 |
| 11.09.2024 | 27,88 | 28,18 | 27,88 | 28,18 | 0,64% | 200,00 |
| 10.09.2024 | 27,98 | 28,00 | 27,98 | 28,00 | -0,88% | 110,00 |
| 09.09.2024 | 27,96 | 28,25 | 27,96 | 28,25 | 0,00% | 363,00 |
| 06.09.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -1,40% | - |
| 05.09.2024 | 28,58 | 28,68 | 28,58 | 28,65 | -1,27% | 318,00 |
| 04.09.2024 | 28,77 | 29,02 | 28,77 | 29,02 | -0,14% | 97,00 |
| 03.09.2024 | 29,10 | 29,10 | 29,06 | 29,06 | -0,89% | 70,00 |
| 02.09.2024 | 28,98 | 29,32 | 28,98 | 29,32 | 1,63% | 70,00 |
| 30.08.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,35% | - |
| 29.08.2024 | 28,40 | 28,95 | 28,40 | 28,95 | 3,17% | 779,00 |
| 28.08.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,11% | - |
| 27.08.2024 | 28,03 | 28,03 | 28,03 | 28,03 | -0,71% | - |
| 26.08.2024 | 27,96 | 28,23 | 27,96 | 28,23 | 2,36% | 115,00 |
| 23.08.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,43% | - |
| 22.08.2024 | 27,22 | 27,70 | 27,22 | 27,70 | 1,54% | 241,00 |
| 21.08.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,18% | - |
| 20.08.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 0,37% | - |
| 19.08.2024 | 26,84 | 27,13 | 26,84 | 27,13 | -0,04% | 5,00 |
| 16.08.2024 | 26,92 | 27,14 | 26,92 | 27,14 | 0,74% | 195,00 |
| 15.08.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,15% | - |
| 14.08.2024 | 26,64 | 26,98 | 26,64 | 26,98 | 2,00% | 190,00 |
| 13.08.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,19% | - |
| 12.08.2024 | 26,58 | 26,58 | 26,50 | 26,50 | 0,00% | 963,00 |
| 09.08.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 1,57% | 5,00 |
| 08.08.2024 | 26,03 | 26,09 | 26,03 | 26,09 | 1,05% | 390,00 |
| 07.08.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,15% | - |
| 06.08.2024 | 25,86 | 25,86 | 25,86 | 25,86 | 0,78% | - |
| 05.08.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -3,42% | 80,00 |