31,730€
-2,70%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,61 | 32,61 | 31,69 | 31,73 | -2,70% | - |
27.03.2024 | 32,34 | 32,67 | 32,30 | 32,61 | 0,90% | - |
26.03.2024 | 32,28 | 32,52 | 32,07 | 32,32 | 0,12% | - |
25.03.2024 | 32,63 | 32,65 | 32,10 | 32,28 | -1,10% | - |
22.03.2024 | 32,82 | 32,87 | 32,59 | 32,64 | -0,55% | - |
21.03.2024 | 32,65 | 32,87 | 32,37 | 32,82 | 0,54% | 2,00 |
20.03.2024 | 32,46 | 32,65 | 32,25 | 32,65 | 0,57% | - |
19.03.2024 | 32,03 | 32,53 | 31,83 | 32,46 | 1,36% | - |
18.03.2024 | 33,31 | 33,32 | 32,01 | 32,03 | -3,80% | - |
15.03.2024 | 32,74 | 33,47 | 32,67 | 33,29 | 1,68% | - |
14.03.2024 | 32,95 | 33,15 | 32,68 | 32,74 | -0,62% | - |
13.03.2024 | 32,91 | 33,00 | 32,72 | 32,95 | 0,11% | - |
12.03.2024 | 32,14 | 32,94 | 32,14 | 32,91 | 2,41% | - |
11.03.2024 | 32,17 | 32,26 | 32,00 | 32,14 | -0,09% | - |
08.03.2024 | 31,86 | 32,39 | 31,84 | 32,17 | 0,96% | - |
07.03.2024 | 31,64 | 32,06 | 31,27 | 31,86 | 0,71% | - |
06.03.2024 | 31,35 | 31,69 | 31,22 | 31,64 | 0,84% | - |
05.03.2024 | 31,45 | 31,62 | 31,10 | 31,37 | -0,21% | - |
04.03.2024 | 31,84 | 31,86 | 31,27 | 31,44 | -1,23% | 52,00 |
01.03.2024 | 31,52 | 31,84 | 31,50 | 31,83 | 1,10% | - |
29.02.2024 | 31,50 | 31,75 | 31,17 | 31,48 | 0,03% | - |
28.02.2024 | 31,61 | 31,63 | 31,33 | 31,47 | -0,52% | - |
27.02.2024 | 31,22 | 31,69 | 31,13 | 31,64 | 1,35% | - |
26.02.2024 | 31,31 | 31,44 | 31,12 | 31,22 | -0,26% | - |
23.02.2024 | 31,08 | 31,40 | 30,98 | 31,30 | 0,71% | - |
22.02.2024 | 30,68 | 31,20 | 30,68 | 31,08 | 1,27% | - |
21.02.2024 | 30,76 | 30,85 | 30,43 | 30,69 | -0,23% | - |
20.02.2024 | 30,53 | 30,78 | 30,44 | 30,76 | 0,57% | - |
19.02.2024 | 30,27 | 30,69 | 30,19 | 30,58 | 1,02% | - |
16.02.2024 | 30,20 | 30,43 | 30,15 | 30,27 | 0,18% | - |
15.02.2024 | 29,55 | 30,24 | 29,55 | 30,22 | 2,23% | - |
14.02.2024 | 29,29 | 29,57 | 29,29 | 29,56 | 0,94% | - |
13.02.2024 | 29,44 | 29,76 | 29,20 | 29,28 | -0,46% | - |
12.02.2024 | 28,97 | 29,51 | 28,94 | 29,42 | 1,54% | - |
09.02.2024 | 28,92 | 29,10 | 28,84 | 28,97 | 0,19% | - |
08.02.2024 | 28,95 | 29,17 | 28,92 | 28,92 | -0,12% | - |
07.02.2024 | 28,75 | 29,23 | 28,74 | 28,95 | 0,70% | - |
06.02.2024 | 28,42 | 28,78 | 28,25 | 28,75 | 1,23% | - |
05.02.2024 | 29,23 | 29,23 | 28,36 | 28,40 | -2,72% | - |
02.02.2024 | 29,21 | 29,53 | 28,94 | 29,20 | -0,24% | - |
01.02.2024 | 29,20 | 29,27 | 28,98 | 29,27 | 0,24% | - |
31.01.2024 | 29,13 | 29,44 | 28,92 | 29,20 | 0,31% | - |
30.01.2024 | 29,01 | 29,28 | 28,92 | 29,11 | 0,33% | - |
29.01.2024 | 29,01 | 29,09 | 28,59 | 29,01 | -0,09% | - |
26.01.2024 | 28,92 | 29,08 | 28,52 | 29,04 | 0,40% | - |
25.01.2024 | 28,46 | 28,94 | 28,37 | 28,92 | 1,56% | - |
24.01.2024 | 28,31 | 28,65 | 28,31 | 28,48 | 0,53% | - |
23.01.2024 | 27,98 | 28,36 | 27,94 | 28,33 | 1,27% | - |
22.01.2024 | 27,73 | 28,03 | 27,70 | 27,97 | 1,08% | - |
19.01.2024 | 27,94 | 28,04 | 27,46 | 27,67 | -1,02% | - |
18.01.2024 | 27,85 | 28,04 | 27,71 | 27,96 | 0,40% | - |
17.01.2024 | 28,01 | 28,01 | 27,50 | 27,85 | -0,98% | - |
16.01.2024 | 28,53 | 28,53 | 28,09 | 28,12 | -1,44% | - |
15.01.2024 | 28,95 | 29,02 | 28,50 | 28,53 | -1,25% | - |
12.01.2024 | 28,79 | 28,97 | 28,67 | 28,89 | 0,43% | - |
11.01.2024 | 29,05 | 29,37 | 28,63 | 28,77 | -0,98% | 3,00 |
10.01.2024 | 29,14 | 29,18 | 28,95 | 29,05 | -0,29% | - |
09.01.2024 | 29,40 | 29,42 | 28,84 | 29,14 | -0,83% | - |
08.01.2024 | 29,15 | 29,41 | 28,79 | 29,38 | 0,81% | - |
05.01.2024 | 29,29 | 29,33 | 28,96 | 29,15 | -0,60% | - |
04.01.2024 | 29,19 | 29,49 | 29,00 | 29,32 | 0,45% | - |
03.01.2024 | 29,42 | 29,73 | 29,00 | 29,19 | -0,83% | - |
02.01.2024 | 29,73 | 29,84 | 29,37 | 29,44 | -0,88% | - |
29.12.2023 | 29,89 | 29,96 | 29,65 | 29,70 | -0,65% | - |
28.12.2023 | 29,96 | 30,05 | 29,74 | 29,89 | -0,13% | - |
27.12.2023 | 29,92 | 29,97 | 29,69 | 29,93 | 0,23% | - |
22.12.2023 | 29,41 | 30,01 | 29,28 | 29,86 | 1,53% | - |
21.12.2023 | 29,19 | 29,55 | 29,13 | 29,41 | 0,77% | - |
20.12.2023 | 29,58 | 29,73 | 29,19 | 29,19 | -1,29% | - |
19.12.2023 | 29,54 | 29,79 | 29,52 | 29,57 | 0,14% | - |
18.12.2023 | 29,40 | 29,75 | 29,22 | 29,53 | 0,43% | - |
15.12.2023 | 29,65 | 29,81 | 29,38 | 29,40 | -0,68% | - |
14.12.2023 | 29,31 | 29,85 | 29,31 | 29,60 | 1,01% | - |
13.12.2023 | 29,18 | 29,32 | 29,05 | 29,31 | 0,45% | - |
12.12.2023 | 29,12 | 29,20 | 28,94 | 29,18 | 0,29% | - |
11.12.2023 | 28,65 | 29,12 | 28,60 | 29,09 | 1,54% | - |
08.12.2023 | 28,63 | 28,81 | 28,48 | 28,65 | 0,10% | - |
07.12.2023 | 28,32 | 28,66 | 28,29 | 28,62 | 1,06% | - |
06.12.2023 | 28,03 | 28,47 | 28,03 | 28,32 | 1,03% | - |
05.12.2023 | 27,84 | 28,18 | 27,75 | 28,03 | 0,75% | - |
04.12.2023 | 28,02 | 28,06 | 27,73 | 27,82 | -0,75% | - |
01.12.2023 | 27,74 | 28,04 | 27,68 | 28,03 | 1,21% | - |
30.11.2023 | 27,68 | 27,78 | 27,54 | 27,70 | 0,02% | - |
29.11.2023 | 27,28 | 27,77 | 27,28 | 27,69 | 1,50% | - |
28.11.2023 | 27,37 | 27,41 | 27,03 | 27,28 | -0,31% | - |
27.11.2023 | 27,30 | 27,45 | 27,28 | 27,37 | 0,09% | - |
24.11.2023 | 27,15 | 27,38 | 27,09 | 27,34 | 0,72% | - |
23.11.2023 | 27,25 | 27,50 | 27,12 | 27,15 | -0,33% | - |
22.11.2023 | 26,95 | 27,40 | 26,95 | 27,24 | 1,08% | - |
21.11.2023 | 26,85 | 27,16 | 26,81 | 26,95 | 0,37% | - |
20.11.2023 | 26,49 | 26,88 | 26,48 | 26,85 | 1,30% | - |
17.11.2023 | 26,34 | 26,83 | 26,30 | 26,50 | 0,63% | - |
16.11.2023 | 26,64 | 26,84 | 26,21 | 26,34 | -1,11% | - |
15.11.2023 | 26,02 | 26,68 | 26,02 | 26,63 | 2,31% | 4,00 |
14.11.2023 | 25,39 | 26,05 | 25,14 | 26,03 | 2,48% | - |
13.11.2023 | 25,20 | 25,41 | 25,11 | 25,40 | 0,83% | - |
10.11.2023 | 25,23 | 25,24 | 24,94 | 25,19 | -0,20% | - |
09.11.2023 | 25,04 | 25,35 | 24,95 | 25,24 | 0,88% | 2,00 |
08.11.2023 | 24,96 | 25,06 | 24,70 | 25,02 | 0,18% | - |
07.11.2023 | 25,08 | 25,15 | 24,90 | 24,98 | -0,50% | - |