29,510€
-0,71%
Echtzeit-Aktienkurs ASSA-ABLOY AB B SK-,33
Bid:
Ask:
Aktienkurse zur ASSA-ABLOY AB B SK-,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -1,38% | 46,00 |
| 27.02.2025 | 29,76 | 29,76 | 29,72 | 29,72 | -0,54% | 12,00 |
| 26.02.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 1,39% | 5,00 |
| 25.02.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -0,64% | 1,00 |
| 24.02.2025 | 29,60 | 29,66 | 29,49 | 29,66 | 0,30% | 880,00 |
| 21.02.2025 | 29,44 | 29,60 | 29,44 | 29,57 | 0,85% | 19,00 |
| 20.02.2025 | 28,99 | 29,45 | 28,99 | 29,32 | -1,41% | 689,00 |
| 19.02.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -0,27% | - |
| 18.02.2025 | 29,60 | 29,82 | 29,60 | 29,82 | 1,57% | 225,00 |
| 17.02.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,27% | - |
| 14.02.2025 | 29,37 | 29,37 | 29,28 | 29,28 | -0,07% | 130,00 |
| 13.02.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,71% | - |
| 12.02.2025 | 29,51 | 29,51 | 29,51 | 29,51 | 0,34% | - |
| 11.02.2025 | 28,96 | 29,41 | 28,96 | 29,41 | 2,12% | 410,00 |
| 10.02.2025 | 29,01 | 29,01 | 28,80 | 28,80 | -1,77% | 62,00 |
| 07.02.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,21% | - |
| 06.02.2025 | 29,22 | 29,26 | 29,22 | 29,26 | 0,38% | 170,00 |
| 05.02.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,66% | - |
| 04.02.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,37% | - |
| 03.02.2025 | 28,92 | 28,92 | 28,57 | 28,57 | -3,67% | 101,00 |
| 31.01.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -0,13% | 70,00 |
| 30.01.2025 | 29,38 | 29,70 | 29,38 | 29,70 | 1,50% | 300,00 |
| 29.01.2025 | 29,50 | 29,57 | 29,26 | 29,26 | -1,22% | 61,00 |
| 28.01.2025 | 29,17 | 29,62 | 29,17 | 29,62 | 1,26% | 5,00 |
| 27.01.2025 | 29,02 | 29,25 | 29,02 | 29,25 | -0,78% | 52,00 |
| 24.01.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 1,03% | - |
| 23.01.2025 | 29,24 | 29,24 | 29,18 | 29,18 | -0,51% | 200,00 |
| 22.01.2025 | 29,50 | 29,50 | 29,33 | 29,33 | 0,76% | 350,00 |
| 21.01.2025 | 29,11 | 29,11 | 29,11 | 29,11 | 0,14% | - |
| 20.01.2025 | 29,06 | 29,07 | 29,06 | 29,07 | 1,71% | 35,00 |
| 17.01.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,67% | - |
| 16.01.2025 | 28,39 | 28,39 | 28,39 | 28,39 | 0,75% | - |
| 15.01.2025 | 27,42 | 28,28 | 27,42 | 28,18 | 2,36% | 664,00 |
| 14.01.2025 | 27,53 | 27,53 | 27,53 | 27,53 | -0,43% | - |
| 13.01.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -0,43% | - |
| 10.01.2025 | 28,15 | 28,25 | 27,77 | 27,77 | -1,52% | 114,00 |
| 09.01.2025 | 27,95 | 28,20 | 27,95 | 28,20 | 0,89% | 255,00 |
| 08.01.2025 | 28,06 | 28,07 | 27,95 | 27,95 | -0,82% | 500,00 |
| 07.01.2025 | 28,96 | 28,96 | 28,00 | 28,18 | -3,79% | 93,00 |
| 06.01.2025 | 28,63 | 29,69 | 28,63 | 29,29 | 2,77% | 272,00 |
| 03.01.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,49% | - |
| 02.01.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,99% | - |
| 30.12.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -0,32% | - |
| 27.12.2024 | 28,39 | 28,45 | 28,39 | 28,45 | 0,14% | 46,00 |
| 23.12.2024 | 28,23 | 28,41 | 28,23 | 28,41 | 0,07% | 1.000,00 |
| 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 |