30,500€
0,33%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 30,54 | 30,86 | 30,46 | 30,51 | 0,36% | - |
| 16.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,67% | - |
| 15.09.2026 | 30,25 | 30,25 | 29,90 | 29,90 | -0,99% | 100,00 |
| 14.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,49% | - |
| 11.09.2026 | 30,35 | 30,35 | 30,35 | 30,35 | -0,91% | - |
| 10.09.2026 | 30,63 | 30,63 | 30,63 | 30,63 | -3,19% | - |
| 09.09.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 0,25% | - |
| 08.09.2026 | 31,37 | 31,57 | 31,37 | 31,56 | -0,28% | 7.634,00 |
| 07.09.2026 | 31,63 | 31,65 | 31,63 | 31,65 | 0,19% | 38,00 |
| 04.09.2026 | 31,59 | 31,59 | 31,59 | 31,59 | 0,67% | - |
| 03.09.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -0,10% | - |
| 02.09.2026 | 31,49 | 31,49 | 31,41 | 31,41 | -1,75% | 125,00 |
| 01.09.2026 | 32,08 | 32,08 | 31,97 | 31,97 | -0,56% | 60,00 |
| 31.08.2026 | 32,03 | 32,15 | 32,03 | 32,15 | 0,00% | 320,00 |
| 28.08.2026 | 32,15 | 32,15 | 32,15 | 32,15 | 0,63% | - |
| 27.08.2026 | 32,12 | 32,12 | 31,95 | 31,95 | -0,06% | 600,00 |
| 26.08.2026 | 31,97 | 31,97 | 31,97 | 31,97 | 0,66% | - |
| 25.08.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -0,53% | - |
| 24.08.2026 | 31,97 | 31,97 | 31,93 | 31,93 | 0,03% | 545,00 |
| 21.08.2026 | 31,83 | 31,92 | 31,83 | 31,92 | 0,57% | 530,00 |
| 20.08.2026 | 31,51 | 31,74 | 31,51 | 31,74 | 1,41% | 219,00 |
| 19.08.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,22% | - |
| 18.08.2026 | 31,79 | 31,79 | 31,23 | 31,23 | -3,64% | 170,00 |
| 17.08.2026 | 32,41 | 32,41 | 32,41 | 32,41 | -0,09% | - |
| 14.08.2026 | 32,66 | 32,66 | 32,44 | 32,44 | -1,28% | 1.941,00 |
| 13.08.2026 | 32,69 | 32,86 | 32,69 | 32,86 | -0,64% | 38,00 |
| 12.08.2026 | 32,90 | 33,07 | 32,90 | 33,07 | 0,30% | 420,00 |
| 11.08.2026 | 33,09 | 33,15 | 32,97 | 32,97 | -0,99% | 250,00 |
| 10.08.2026 | 33,37 | 33,37 | 33,15 | 33,30 | -0,66% | 265,00 |
| 07.08.2026 | 33,36 | 33,53 | 33,36 | 33,52 | 0,27% | 281,00 |
| 06.08.2026 | 33,43 | 33,43 | 33,43 | 33,43 | 0,63% | - |
| 05.08.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 1,25% | - |
| 04.08.2026 | 32,78 | 32,81 | 32,78 | 32,81 | 0,49% | 475,00 |
| 03.08.2026 | 32,39 | 32,65 | 32,39 | 32,65 | 1,78% | 1,00 |
| 31.07.2026 | 32,08 | 32,08 | 32,08 | 32,08 | 0,09% | - |
| 30.07.2026 | 31,80 | 32,05 | 31,80 | 32,05 | 0,79% | 710,00 |
| 29.07.2026 | 32,01 | 32,01 | 31,80 | 31,80 | 0,92% | 40,00 |
| 28.07.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -1,16% | - |
| 27.07.2026 | 31,71 | 31,88 | 31,71 | 31,88 | 1,66% | 255,00 |
| 24.07.2026 | 30,96 | 31,36 | 30,96 | 31,36 | 2,22% | 1.130,00 |
| 23.07.2026 | 31,00 | 31,00 | 30,68 | 30,68 | -1,03% | 170,00 |
| 22.07.2026 | 30,71 | 31,00 | 30,71 | 31,00 | 0,68% | 250,00 |
| 21.07.2026 | 30,89 | 30,89 | 30,69 | 30,79 | -2,07% | 360,00 |
| 20.07.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 0,16% | - |
| 17.07.2026 | 30,61 | 31,54 | 30,61 | 31,39 | 4,56% | 408,00 |
| 16.07.2026 | 30,01 | 30,02 | 30,01 | 30,02 | 1,32% | 336,00 |
| 15.07.2026 | 29,78 | 29,78 | 29,63 | 29,63 | -0,60% | 1.706,00 |
| 14.07.2026 | 29,81 | 29,81 | 29,81 | 29,81 | -0,63% | - |
| 13.07.2026 | 30,24 | 30,24 | 30,00 | 30,00 | -0,89% | 76,00 |
| 10.07.2026 | 30,07 | 30,27 | 30,07 | 30,27 | 0,46% | 1,00 |
| 09.07.2026 | 30,10 | 30,13 | 30,10 | 30,13 | -1,82% | 120,00 |
| 08.07.2026 | 30,69 | 30,69 | 30,69 | 30,69 | -0,45% | - |
| 07.07.2026 | 30,78 | 31,02 | 30,78 | 30,83 | -1,41% | 93,00 |
| 06.07.2026 | 31,04 | 31,27 | 31,04 | 31,27 | -0,06% | 4,00 |
| 03.07.2026 | 31,29 | 31,29 | 31,29 | 31,29 | 1,16% | - |
| 02.07.2026 | 30,90 | 30,93 | 30,89 | 30,93 | 0,23% | 454,00 |
| 01.07.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,26% | - |
| 30.06.2026 | 30,71 | 30,94 | 30,71 | 30,94 | 1,58% | 11,00 |
| 29.06.2026 | 30,75 | 30,75 | 30,46 | 30,46 | -0,85% | 98,00 |
| 26.06.2026 | 30,58 | 30,72 | 30,58 | 30,72 | -0,87% | 4,00 |
| 25.06.2026 | 30,79 | 30,99 | 30,79 | 30,99 | 2,21% | 450,00 |
| 24.06.2026 | 29,76 | 30,32 | 29,76 | 30,32 | 1,00% | 366,00 |
| 23.06.2026 | 30,36 | 30,36 | 30,02 | 30,02 | -1,70% | 1,00 |
| 22.06.2026 | 31,14 | 31,14 | 30,54 | 30,54 | -2,58% | 400,00 |
| 19.06.2026 | 31,14 | 31,35 | 31,14 | 31,35 | 1,62% | 400,00 |
| 18.06.2026 | 31,05 | 31,05 | 30,85 | 30,85 | -2,37% | 600,00 |
| 17.06.2026 | 31,49 | 31,60 | 31,49 | 31,60 | -1,25% | 125,00 |
| 16.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,59% | - |
| 15.06.2026 | 31,00 | 31,50 | 31,00 | 31,50 | 2,97% | 2.100,00 |
| 12.06.2026 | 30,02 | 30,59 | 30,02 | 30,59 | 2,86% | 276,00 |
| 11.06.2026 | 29,90 | 29,90 | 29,67 | 29,74 | -1,36% | 225,00 |
| 10.06.2026 | 30,20 | 30,20 | 30,15 | 30,15 | -0,23% | 1,00 |
| 09.06.2026 | 29,81 | 30,22 | 29,81 | 30,22 | 2,41% | 11,00 |
| 08.06.2026 | 29,51 | 29,51 | 29,51 | 29,51 | -0,97% | - |
| 05.06.2026 | 29,98 | 29,98 | 29,80 | 29,80 | -1,88% | 50,00 |
| 04.06.2026 | 29,97 | 30,37 | 29,97 | 30,37 | 0,33% | 15,00 |
| 03.06.2026 | 30,27 | 30,27 | 30,27 | 30,27 | -0,62% | - |
| 02.06.2026 | 30,30 | 30,61 | 30,30 | 30,46 | 0,46% | 791,00 |
| 01.06.2026 | 30,83 | 30,83 | 30,32 | 30,32 | -1,46% | 200,00 |
| 29.05.2026 | 30,62 | 30,77 | 30,62 | 30,77 | 0,89% | 2,00 |
| 28.05.2026 | 31,11 | 31,11 | 30,50 | 30,50 | -3,02% | 300,00 |
| 27.05.2026 | 30,87 | 31,45 | 30,87 | 31,45 | 0,93% | 2.408,00 |
| 26.05.2026 | 31,45 | 31,45 | 31,16 | 31,16 | -1,36% | 10,00 |
| 25.05.2026 | 31,82 | 31,82 | 31,59 | 31,59 | 1,71% | 30,00 |
| 22.05.2026 | 31,03 | 31,06 | 31,03 | 31,06 | 0,26% | 1,00 |
| 21.05.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 1,14% | - |
| 20.05.2026 | 30,54 | 30,63 | 30,41 | 30,63 | 0,20% | 1.277,00 |
| 19.05.2026 | 30,57 | 30,57 | 30,57 | 30,57 | 0,39% | - |
| 18.05.2026 | 30,30 | 30,45 | 30,30 | 30,45 | -1,74% | 68,00 |
| 15.05.2026 | 30,99 | 30,99 | 30,99 | 30,99 | -1,15% | 3,00 |
| 14.05.2026 | 31,19 | 31,35 | 31,19 | 31,35 | 1,13% | 403,00 |
| 13.05.2026 | 31,56 | 31,56 | 30,99 | 31,00 | -1,65% | 351,00 |
| 12.05.2026 | 31,58 | 31,70 | 31,38 | 31,52 | -0,82% | 442,00 |
| 11.05.2026 | 32,64 | 32,64 | 31,78 | 31,78 | -3,23% | 5,00 |
| 08.05.2026 | 33,55 | 33,55 | 32,84 | 32,84 | -2,52% | 502,00 |
| 07.05.2026 | 33,69 | 33,69 | 33,69 | 33,69 | 2,09% | - |
| 06.05.2026 | 32,52 | 33,00 | 32,52 | 33,00 | 2,71% | 2,00 |
| 05.05.2026 | 32,20 | 32,20 | 32,13 | 32,13 | -1,08% | 300,00 |
| 04.05.2026 | 33,08 | 33,08 | 32,48 | 32,48 | -1,61% | 500,00 |
| 30.04.2026 | 32,02 | 33,01 | 32,02 | 33,01 | 1,07% | 430,00 |