28,860€
-1,03%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |