28,490€
0,46%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,37 | 28,48 | 28,37 | 28,48 | 2,59% | 200,00 |
| 05.06.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 0,58% | - |
| 04.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,77% | - |
| 03.06.2025 | 27,42 | 27,42 | 27,12 | 27,12 | -2,06% | 200,00 |
| 02.06.2025 | 27,69 | 27,69 | 27,69 | 27,69 | -0,50% | - |
| 30.05.2025 | 28,16 | 28,16 | 27,83 | 27,83 | -1,59% | 150,00 |
| 29.05.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 0,68% | - |
| 28.05.2025 | 27,97 | 28,09 | 27,90 | 28,09 | -0,78% | 2.210,00 |
| 27.05.2025 | 28,94 | 28,94 | 28,31 | 28,31 | 0,93% | 3.000,00 |
| 26.05.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,72% | - |
| 23.05.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -1,14% | - |
| 22.05.2025 | 28,17 | 28,17 | 28,17 | 28,17 | -0,67% | - |
| 21.05.2025 | 28,64 | 28,64 | 28,20 | 28,36 | -1,15% | 503,00 |
| 20.05.2025 | 28,69 | 28,69 | 28,69 | 28,69 | 0,24% | - |
| 19.05.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 0,21% | - |
| 16.05.2025 | 28,59 | 28,59 | 28,56 | 28,56 | 0,46% | 200,00 |
| 15.05.2025 | 28,13 | 28,44 | 28,13 | 28,43 | -0,87% | 160,00 |
| 14.05.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,42% | 100,00 |
| 13.05.2025 | 28,38 | 28,80 | 28,38 | 28,80 | 0,98% | 4.000,00 |
| 12.05.2025 | 27,69 | 28,52 | 27,69 | 28,52 | 2,85% | 20,00 |
| 09.05.2025 | 27,73 | 27,73 | 27,73 | 27,73 | 1,09% | - |
| 08.05.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 0,44% | - |
| 07.05.2025 | 27,31 | 27,31 | 27,28 | 27,31 | -0,15% | 2.500,00 |
| 06.05.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | - |
| 05.05.2025 | 27,34 | 27,40 | 27,34 | 27,40 | -0,47% | 380,00 |
| 02.05.2025 | 26,54 | 27,53 | 26,54 | 27,53 | 4,72% | 70,00 |
| 30.04.2025 | 26,16 | 26,31 | 26,16 | 26,29 | -0,42% | 1.077,00 |
| 29.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,16% | - |
| 28.04.2025 | 26,56 | 26,71 | 26,56 | 26,71 | 2,02% | 660,00 |
| 25.04.2025 | 25,97 | 26,18 | 25,97 | 26,18 | 0,69% | 600,00 |
| 24.04.2025 | 26,05 | 26,05 | 25,93 | 26,00 | 0,19% | 919,00 |
| 23.04.2025 | 25,48 | 26,28 | 25,48 | 25,95 | 2,53% | 1.010,00 |
| 22.04.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 1,40% | - |
| 17.04.2025 | 25,21 | 25,21 | 24,96 | 24,96 | -0,20% | 200,00 |
| 16.04.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -2,23% | - |
| 15.04.2025 | 25,00 | 25,62 | 25,00 | 25,58 | 1,31% | 1.800,00 |
| 14.04.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,64% | - |
| 11.04.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -0,83% | - |
| 10.04.2025 | 25,50 | 25,50 | 25,30 | 25,30 | 8,58% | 200,00 |
| 09.04.2025 | 24,23 | 24,23 | 23,30 | 23,30 | -4,90% | 221,00 |
| 08.04.2025 | 24,38 | 24,50 | 24,30 | 24,50 | 4,30% | 105,00 |
| 07.04.2025 | 23,35 | 23,49 | 23,35 | 23,49 | -6,67% | 1,00 |
| 04.04.2025 | 26,14 | 26,14 | 25,17 | 25,17 | -7,29% | 110,00 |
| 03.04.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,77% | - |
| 02.04.2025 | 27,51 | 27,65 | 27,51 | 27,64 | 0,04% | 125,00 |
| 01.04.2025 | 27,68 | 27,68 | 27,63 | 27,63 | 0,18% | 7,00 |
| 31.03.2025 | 27,40 | 27,58 | 27,38 | 27,58 | 0,36% | 1.305,00 |
| 28.03.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,40% | 1,00 |
| 27.03.2025 | 27,37 | 27,37 | 27,37 | 27,37 | -0,44% | - |
| 26.03.2025 | 27,90 | 27,90 | 27,49 | 27,49 | -1,89% | 400,00 |
| 25.03.2025 | 27,96 | 28,02 | 27,96 | 28,02 | 0,18% | 160,00 |
| 24.03.2025 | 28,00 | 28,00 | 27,90 | 27,97 | 0,32% | 750,00 |
| 21.03.2025 | 27,97 | 27,98 | 27,84 | 27,88 | -1,69% | 5.827,00 |
| 20.03.2025 | 28,49 | 28,49 | 28,36 | 28,36 | -0,11% | 400,00 |
| 19.03.2025 | 28,09 | 28,39 | 28,09 | 28,39 | 1,72% | 22,00 |
| 18.03.2025 | 28,13 | 28,16 | 27,80 | 27,91 | -0,32% | 106,00 |
| 17.03.2025 | 28,25 | 28,56 | 28,00 | 28,00 | -2,88% | 947,00 |
| 14.03.2025 | 28,88 | 28,88 | 28,83 | 28,83 | -0,28% | 610,00 |
| 13.03.2025 | 29,38 | 29,53 | 28,91 | 28,91 | -2,33% | 536,00 |
| 12.03.2025 | 29,71 | 29,71 | 29,60 | 29,60 | 0,34% | 4,00 |
| 11.03.2025 | 30,46 | 30,46 | 29,50 | 29,50 | -2,67% | 501,00 |
| 10.03.2025 | 31,01 | 31,01 | 30,31 | 30,31 | 0,43% | 25,00 |
| 07.03.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 0,77% | - |
| 06.03.2025 | 30,17 | 30,17 | 29,95 | 29,95 | -0,03% | 11,00 |
| 05.03.2025 | 29,38 | 29,96 | 29,38 | 29,96 | 3,45% | 50,00 |
| 04.03.2025 | 29,47 | 29,47 | 28,96 | 28,96 | -2,52% | 40,00 |
| 03.03.2025 | 29,71 | 29,71 | 29,71 | 29,71 | 1,36% | 30,00 |
| 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 |