29,705€
1,35%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 26,80 | 26,80 | 26,57 | 26,57 | -1,63% | 25,00 |
| 01.08.2024 | 28,01 | 28,01 | 27,01 | 27,01 | -3,47% | 410,00 |
| 31.07.2024 | 27,75 | 28,13 | 27,75 | 27,98 | 3,51% | 381,00 |
| 30.07.2024 | 27,03 | 27,03 | 27,03 | 27,03 | -0,15% | - |
| 29.07.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,29% | - |
| 26.07.2024 | 26,51 | 27,15 | 26,51 | 27,15 | 3,27% | 406,00 |
| 25.07.2024 | 26,86 | 26,86 | 26,17 | 26,29 | -2,34% | 81,00 |
| 24.07.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,44% | - |
| 23.07.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -0,88% | - |
| 22.07.2024 | 27,18 | 27,28 | 27,18 | 27,28 | -0,07% | 101,00 |
| 19.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,33% | - |
| 18.07.2024 | 26,83 | 27,39 | 26,83 | 27,39 | 4,66% | 35,00 |
| 17.07.2024 | 26,67 | 26,67 | 26,17 | 26,17 | -1,39% | 19,00 |
| 16.07.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -1,26% | - |
| 15.07.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -1,32% | - |
| 12.07.2024 | 26,50 | 27,26 | 26,50 | 27,24 | 2,91% | 1.520,00 |
| 11.07.2024 | 25,95 | 26,47 | 25,95 | 26,47 | 2,72% | 2.000,00 |
| 10.07.2024 | 25,74 | 25,77 | 25,74 | 25,77 | -1,04% | 5,00 |
| 09.07.2024 | 26,16 | 26,16 | 26,04 | 26,04 | -1,51% | 228,00 |
| 08.07.2024 | 26,10 | 26,44 | 26,10 | 26,44 | 0,88% | 10,00 |
| 05.07.2024 | 26,21 | 26,21 | 26,21 | 26,21 | -0,87% | - |
| 04.07.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 1,42% | - |
| 03.07.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 0,08% | - |
| 02.07.2024 | 26,11 | 26,11 | 25,99 | 26,05 | -1,18% | 537,00 |
| 01.07.2024 | 26,60 | 26,60 | 26,36 | 26,36 | 1,11% | 200,00 |
| 28.06.2024 | 26,07 | 26,07 | 26,07 | 26,07 | -0,69% | - |
| 27.06.2024 | 26,00 | 26,31 | 25,97 | 26,25 | 0,73% | 488,00 |
| 26.06.2024 | 26,16 | 26,20 | 26,06 | 26,06 | -0,95% | 425,00 |
| 25.06.2024 | 26,26 | 26,31 | 26,26 | 26,31 | -0,79% | 1,00 |
| 24.06.2024 | 26,04 | 26,52 | 26,04 | 26,52 | 1,11% | 210,00 |
| 21.06.2024 | 26,23 | 26,23 | 26,23 | 26,23 | -1,58% | - |
| 20.06.2024 | 26,34 | 26,65 | 26,34 | 26,65 | 0,26% | 10,00 |
| 19.06.2024 | 26,57 | 26,58 | 26,57 | 26,58 | -0,78% | 150,00 |
| 18.06.2024 | 26,79 | 26,79 | 26,79 | 26,79 | 0,71% | - |
| 17.06.2024 | 26,75 | 26,75 | 26,50 | 26,60 | -1,63% | 302,00 |
| 14.06.2024 | 27,64 | 27,64 | 27,04 | 27,04 | -3,46% | 134,00 |
| 13.06.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 2,19% | - |
| 12.06.2024 | 27,41 | 27,41 | 27,41 | 27,41 | 0,48% | - |
| 11.06.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,92% | - |
| 10.06.2024 | 27,03 | 27,03 | 27,03 | 27,03 | -0,07% | 90,00 |
| 07.06.2024 | 26,99 | 27,22 | 26,99 | 27,05 | -0,15% | 750,00 |
| 06.06.2024 | 26,95 | 27,14 | 26,95 | 27,09 | 1,35% | 214,00 |
| 05.06.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -0,56% | - |
| 04.06.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -1,03% | - |
| 03.06.2024 | 27,00 | 27,31 | 27,00 | 27,16 | 2,11% | 138,00 |
| 31.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,30% | - |
| 30.05.2024 | 26,30 | 26,52 | 26,30 | 26,52 | -0,53% | 50,00 |
| 29.05.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -1,59% | - |
| 28.05.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,04% | - |
| 27.05.2024 | 26,93 | 27,10 | 26,93 | 27,10 | 1,27% | 1.265,00 |
| 24.05.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,59% | - |
| 23.05.2024 | 26,74 | 26,92 | 26,74 | 26,92 | 1,62% | 150,00 |
| 22.05.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -0,64% | - |
| 21.05.2024 | 26,55 | 26,69 | 26,55 | 26,66 | 0,95% | 2.075,00 |
| 20.05.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -0,11% | - |
| 17.05.2024 | 26,65 | 26,65 | 26,44 | 26,44 | -2,47% | 190,00 |
| 16.05.2024 | 27,11 | 27,11 | 27,11 | 27,11 | -0,29% | - |
| 15.05.2024 | 26,70 | 27,19 | 26,70 | 27,19 | 2,14% | 1.034,00 |
| 14.05.2024 | 26,79 | 26,97 | 26,62 | 26,62 | -1,81% | 378,00 |
| 13.05.2024 | 26,91 | 27,11 | 26,91 | 27,11 | 0,63% | 5,00 |
| 10.05.2024 | 26,20 | 27,09 | 26,20 | 26,94 | 3,58% | 3.175,00 |
| 09.05.2024 | 26,01 | 26,01 | 26,01 | 26,01 | -1,03% | - |
| 08.05.2024 | 25,92 | 26,28 | 25,92 | 26,28 | 2,38% | 610,00 |
| 07.05.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,54% | - |
| 06.05.2024 | 25,52 | 25,81 | 25,52 | 25,81 | 0,94% | 245,00 |