30,780€
0,92%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2026 | 32,96 | 32,96 | 32,66 | 32,66 | -1,92% | 630,00 |
| 28.04.2026 | 34,42 | 34,42 | 33,30 | 33,30 | -3,11% | 13,00 |
| 27.04.2026 | 34,27 | 34,37 | 34,27 | 34,37 | 0,41% | 280,00 |
| 24.04.2026 | 34,13 | 34,23 | 34,09 | 34,23 | 0,68% | 784,00 |
| 23.04.2026 | 34,18 | 34,43 | 34,00 | 34,00 | -1,65% | 2.019,00 |
| 22.04.2026 | 34,62 | 34,62 | 34,56 | 34,57 | -1,40% | 953,00 |
| 21.04.2026 | 34,78 | 35,09 | 34,78 | 35,06 | 1,10% | 503,00 |
| 20.04.2026 | 34,79 | 34,79 | 34,68 | 34,68 | 0,84% | 3,00 |
| 17.04.2026 | 34,10 | 34,39 | 34,01 | 34,39 | 1,57% | 352,00 |
| 16.04.2026 | 33,80 | 33,86 | 33,80 | 33,86 | 0,53% | 1,00 |
| 15.04.2026 | 33,89 | 33,95 | 33,68 | 33,68 | 0,00% | 2.828,00 |
| 14.04.2026 | 33,68 | 33,68 | 33,68 | 33,68 | 0,96% | - |
| 13.04.2026 | 33,25 | 33,36 | 33,25 | 33,36 | -0,89% | 101,00 |
| 10.04.2026 | 33,41 | 33,66 | 33,41 | 33,66 | 0,99% | 15,00 |
| 09.04.2026 | 33,34 | 33,34 | 33,33 | 33,33 | -0,69% | 500,00 |
| 08.04.2026 | 33,02 | 33,78 | 33,02 | 33,56 | 6,64% | 1.218,00 |
| 07.04.2026 | 31,93 | 31,93 | 31,32 | 31,47 | 0,61% | 6.609,00 |
| 02.04.2026 | 31,24 | 31,29 | 31,08 | 31,28 | -1,79% | 533,00 |
| 01.04.2026 | 31,23 | 31,98 | 31,23 | 31,85 | 3,92% | 1.451,00 |
| 31.03.2026 | 30,58 | 30,88 | 30,58 | 30,65 | 0,36% | 283,00 |
| 30.03.2026 | 30,13 | 30,54 | 30,13 | 30,54 | -0,26% | 186,00 |
| 27.03.2026 | 30,61 | 30,62 | 30,61 | 30,62 | -0,03% | 100,00 |
| 26.03.2026 | 30,98 | 30,98 | 30,63 | 30,63 | -1,86% | 162,00 |
| 25.03.2026 | 30,81 | 31,21 | 30,81 | 31,21 | 2,33% | 3,00 |
| 24.03.2026 | 30,02 | 30,50 | 30,02 | 30,50 | -0,52% | 593,00 |
| 23.03.2026 | 28,87 | 30,82 | 28,78 | 30,66 | 0,95% | 401,00 |
| 20.03.2026 | 29,93 | 30,37 | 29,93 | 30,37 | -2,22% | 552,00 |
| 19.03.2026 | 31,33 | 31,33 | 31,06 | 31,06 | -1,40% | 31,00 |
| 18.03.2026 | 32,49 | 32,58 | 31,50 | 31,50 | -2,87% | 682,00 |
| 17.03.2026 | 32,00 | 32,58 | 32,00 | 32,43 | 1,06% | 2.207,00 |
| 16.03.2026 | 31,85 | 32,09 | 31,57 | 32,09 | 0,82% | 2.157,00 |
| 13.03.2026 | 32,34 | 32,34 | 31,79 | 31,83 | -2,75% | 1.894,00 |
| 12.03.2026 | 32,73 | 32,73 | 32,73 | 32,73 | -1,09% | 2,00 |
| 11.03.2026 | 33,09 | 33,09 | 33,09 | 33,09 | -0,96% | - |
| 10.03.2026 | 33,13 | 33,41 | 33,13 | 33,41 | 2,99% | 355,00 |
| 09.03.2026 | 33,29 | 33,29 | 32,44 | 32,44 | -2,96% | 202,00 |
| 06.03.2026 | 34,28 | 34,33 | 33,43 | 33,43 | -1,68% | 206,00 |
| 05.03.2026 | 34,97 | 35,04 | 34,00 | 34,00 | -3,41% | 649,00 |
| 04.03.2026 | 34,93 | 35,20 | 34,93 | 35,20 | 0,28% | 100,00 |
| 03.03.2026 | 35,31 | 35,50 | 34,81 | 35,10 | -1,85% | 1.204,00 |
| 02.03.2026 | 37,11 | 37,11 | 35,76 | 35,76 | -0,58% | 1.434,00 |
| 27.02.2026 | 35,89 | 35,97 | 35,89 | 35,97 | 0,14% | 598,00 |
| 26.02.2026 | 35,82 | 35,99 | 35,82 | 35,92 | 0,90% | 1.165,00 |
| 25.02.2026 | 36,26 | 36,26 | 35,60 | 35,60 | -1,82% | 65,00 |
| 24.02.2026 | 35,73 | 36,26 | 35,73 | 36,26 | 0,81% | 370,00 |
| 23.02.2026 | 35,71 | 35,97 | 35,71 | 35,97 | 1,15% | 10,00 |
| 20.02.2026 | 35,44 | 35,66 | 35,44 | 35,56 | 0,85% | 750,00 |
| 19.02.2026 | 35,35 | 35,45 | 35,26 | 35,26 | -0,28% | 16,00 |
| 18.02.2026 | 35,40 | 35,42 | 35,33 | 35,36 | 0,00% | 280,00 |
| 17.02.2026 | 35,63 | 35,63 | 35,36 | 35,36 | -1,64% | 15,00 |
| 16.02.2026 | 35,95 | 35,95 | 35,95 | 35,95 | 0,06% | - |
| 13.02.2026 | 36,06 | 36,06 | 35,82 | 35,93 | -2,52% | 1.265,00 |
| 12.02.2026 | 36,58 | 36,86 | 36,58 | 36,86 | 0,85% | 70,00 |
| 11.02.2026 | 36,69 | 36,92 | 36,55 | 36,55 | -0,89% | 714,00 |
| 10.02.2026 | 36,74 | 36,88 | 36,74 | 36,88 | 0,30% | 767,00 |
| 09.02.2026 | 37,45 | 37,45 | 36,77 | 36,77 | 2,11% | 276,00 |
| 06.02.2026 | 36,01 | 36,01 | 36,01 | 36,01 | -1,50% | - |
| 05.02.2026 | 35,83 | 36,89 | 35,83 | 36,56 | 1,92% | 1.233,00 |
| 04.02.2026 | 35,03 | 36,00 | 35,03 | 35,87 | 3,05% | 1.547,00 |
| 03.02.2026 | 34,55 | 34,81 | 34,55 | 34,81 | 0,84% | 267,00 |
| 02.02.2026 | 33,74 | 34,52 | 33,74 | 34,52 | 0,15% | 160,00 |
| 30.01.2026 | 33,92 | 34,47 | 33,92 | 34,47 | 0,76% | 601,00 |
| 29.01.2026 | 33,96 | 34,27 | 33,96 | 34,21 | 0,29% | 1.849,00 |
| 28.01.2026 | 34,45 | 34,45 | 34,11 | 34,11 | 0,09% | 800,00 |
| 27.01.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 0,03% | - |
| 26.01.2026 | 34,49 | 34,49 | 33,95 | 34,07 | -1,13% | 22,00 |
| 23.01.2026 | 34,46 | 34,46 | 34,46 | 34,46 | -0,89% | - |
| 22.01.2026 | 34,38 | 34,77 | 34,38 | 34,77 | 3,05% | 35,00 |
| 21.01.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -0,30% | - |
| 20.01.2026 | 34,21 | 34,21 | 33,84 | 33,84 | -0,82% | 220,00 |
| 19.01.2026 | 34,50 | 34,50 | 34,10 | 34,12 | -2,57% | 2,00 |
| 16.01.2026 | 35,01 | 35,12 | 34,89 | 35,02 | 1,65% | 580,00 |
| 15.01.2026 | 33,62 | 34,45 | 33,62 | 34,45 | 2,81% | 750,00 |
| 14.01.2026 | 33,60 | 33,72 | 33,51 | 33,51 | -0,65% | 697,00 |
| 13.01.2026 | 34,16 | 34,16 | 33,73 | 33,73 | -1,37% | 400,00 |
| 12.01.2026 | 34,06 | 34,20 | 34,06 | 34,20 | 0,74% | 616,00 |
| 09.01.2026 | 33,45 | 33,95 | 33,45 | 33,95 | 1,34% | 8,00 |
| 08.01.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,15% | 28,00 |
| 07.01.2026 | 33,23 | 33,55 | 33,09 | 33,55 | 3,77% | 615,00 |