32,180€
-2,25%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 32,51 | 32,53 | 32,16 | 32,21 | -2,16% | 400,00 |
| 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 |
| 12.09.2025 | 31,21 | 31,21 | 31,03 | 31,03 | 0,06% | 30,00 |
| 11.09.2025 | 31,07 | 31,18 | 30,62 | 31,01 | 0,32% | - |
| 10.09.2025 | 30,91 | 30,91 | 30,91 | 30,91 | 0,23% | - |
| 09.09.2025 | 31,25 | 31,44 | 30,65 | 30,84 | -1,07% | 12,00 |
| 08.09.2025 | 31,17 | 31,28 | 31,04 | 31,18 | 0,34% | - |
| 05.09.2025 | 30,43 | 31,07 | 30,43 | 31,07 | 1,87% | 33,00 |
| 04.09.2025 | 29,95 | 30,50 | 29,95 | 30,50 | 1,57% | 200,00 |
| 03.09.2025 | 29,88 | 30,03 | 29,88 | 30,03 | -1,15% | 134,00 |
| 02.09.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 0,00% | - |
| 01.09.2025 | 30,29 | 30,45 | 30,29 | 30,38 | -0,10% | 361,00 |
| 29.08.2025 | 30,29 | 30,41 | 30,29 | 30,41 | 0,70% | 1,00 |
| 28.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,13% | - |
| 27.08.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 0,17% | - |
| 26.08.2025 | 30,11 | 30,11 | 30,11 | 30,11 | -1,57% | - |
| 25.08.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 1,19% | - |
| 22.08.2025 | 29,90 | 30,23 | 29,90 | 30,23 | 0,40% | 30,00 |
| 21.08.2025 | 30,35 | 30,35 | 30,11 | 30,11 | -0,40% | 3,00 |
| 20.08.2025 | 30,23 | 30,23 | 30,23 | 30,23 | 1,61% | - |
| 19.08.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,10% | - |
| 18.08.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -0,27% | - |
| 15.08.2025 | 29,82 | 29,82 | 29,80 | 29,80 | -0,27% | 60,00 |
| 14.08.2025 | 29,40 | 29,88 | 29,40 | 29,88 | 1,15% | 140,00 |
| 13.08.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,92% | - |
| 12.08.2025 | 29,10 | 29,27 | 29,10 | 29,27 | 0,31% | 750,00 |
| 11.08.2025 | 29,43 | 29,56 | 29,18 | 29,18 | -0,27% | 1.000,00 |
| 08.08.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -0,27% | - |
| 07.08.2025 | 28,74 | 29,34 | 28,74 | 29,34 | 1,91% | 351,00 |
| 06.08.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 0,14% | - |
| 05.08.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,03% | - |
| 04.08.2025 | 28,59 | 28,74 | 28,59 | 28,74 | 0,56% | 125,00 |
| 01.08.2025 | 28,79 | 28,79 | 28,58 | 28,58 | -1,82% | 18,00 |
| 31.07.2025 | 29,23 | 29,43 | 29,11 | 29,11 | -1,19% | 125,00 |
| 30.07.2025 | 29,29 | 29,46 | 29,25 | 29,46 | 0,68% | 2.004,00 |
| 29.07.2025 | 29,08 | 29,26 | 29,08 | 29,26 | 1,25% | 200,00 |
| 28.07.2025 | 29,43 | 29,50 | 28,90 | 28,90 | 0,24% | 456,00 |
| 25.07.2025 | 28,85 | 28,95 | 28,83 | 28,83 | -0,83% | 193,00 |
| 24.07.2025 | 29,07 | 29,07 | 29,07 | 29,07 | 1,22% | - |
| 23.07.2025 | 28,44 | 28,72 | 28,44 | 28,72 | 1,38% | 35,00 |
| 22.07.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -0,42% | - |
| 21.07.2025 | 28,46 | 28,46 | 28,45 | 28,45 | 0,39% | 1,00 |
| 18.07.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -0,21% | - |
| 17.07.2025 | 28,55 | 28,55 | 28,40 | 28,40 | 6,21% | 50,00 |
| 16.07.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -1,11% | - |
| 15.07.2025 | 26,91 | 27,04 | 26,91 | 27,04 | 0,93% | 20,00 |
| 14.07.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -2,62% | - |
| 11.07.2025 | 27,51 | 27,51 | 27,51 | 27,51 | 0,47% | - |
| 10.07.2025 | 27,00 | 27,38 | 27,00 | 27,38 | 1,03% | 330,00 |
| 09.07.2025 | 26,79 | 27,10 | 26,79 | 27,10 | 1,80% | 101,00 |
| 08.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 1,41% | - |
| 07.07.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -0,42% | - |
| 04.07.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -0,53% | - |
| 03.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 02.07.2025 | 26,53 | 26,60 | 26,50 | 26,60 | 1,06% | 896,00 |
| 01.07.2025 | 26,42 | 26,42 | 26,32 | 26,32 | -2,12% | 150,00 |
| 30.06.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -0,11% | - |