33,470€
1,27%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 33,09 | 33,49 | 32,86 | 33,49 | 1,33% | - |
| 24.07.2025 | 33,44 | 33,49 | 33,05 | 33,05 | -1,17% | - |
| 23.07.2025 | 32,25 | 33,48 | 32,25 | 33,44 | 3,72% | 250,00 |
| 22.07.2025 | 32,11 | 32,29 | 31,98 | 32,24 | 0,40% | - |
| 21.07.2025 | 32,01 | 32,25 | 31,95 | 32,11 | 0,56% | - |
| 18.07.2025 | 32,23 | 32,50 | 31,91 | 31,93 | -0,93% | - |
| 17.07.2025 | 32,14 | 32,38 | 31,92 | 32,23 | 0,31% | - |
| 16.07.2025 | 32,10 | 32,17 | 31,65 | 32,13 | 0,19% | - |
| 15.07.2025 | 32,51 | 32,57 | 32,07 | 32,07 | -1,29% | - |
| 14.07.2025 | 32,59 | 32,59 | 32,17 | 32,49 | -0,79% | - |
| 11.07.2025 | 33,05 | 33,10 | 32,71 | 32,75 | -1,03% | - |
| 10.07.2025 | 32,41 | 33,13 | 32,33 | 33,09 | 2,16% | - |
| 09.07.2025 | 31,47 | 32,41 | 31,47 | 32,39 | 2,86% | - |
| 08.07.2025 | 31,11 | 31,51 | 31,06 | 31,49 | 1,35% | - |
| 07.07.2025 | 30,93 | 31,29 | 30,87 | 31,07 | 0,65% | - |
| 04.07.2025 | 31,21 | 31,21 | 30,83 | 30,87 | -1,25% | - |
| 03.07.2025 | 31,35 | 31,44 | 31,19 | 31,26 | -0,19% | - |
| 02.07.2025 | 30,93 | 31,33 | 30,92 | 31,32 | 1,20% | - |
| 01.07.2025 | 30,81 | 31,22 | 30,64 | 30,95 | 0,45% | - |
| 30.06.2025 | 31,39 | 31,44 | 30,73 | 30,81 | -1,75% | - |
| 27.06.2025 | 30,79 | 31,41 | 30,71 | 31,36 | 1,92% | - |
| 26.06.2025 | 30,85 | 31,05 | 30,51 | 30,77 | -0,26% | - |
| 25.06.2025 | 30,98 | 31,15 | 30,83 | 30,85 | -0,39% | - |
| 24.06.2025 | 30,65 | 31,36 | 30,65 | 30,97 | 2,08% | - |
| 23.06.2025 | 30,48 | 30,48 | 29,98 | 30,34 | -0,56% | - |
| 20.06.2025 | 30,56 | 30,85 | 30,47 | 30,51 | -0,23% | - |
| 19.06.2025 | 30,53 | 30,64 | 30,32 | 30,58 | 0,10% | - |
| 18.06.2025 | 30,93 | 31,09 | 30,51 | 30,55 | -1,10% | - |
| 17.06.2025 | 31,19 | 31,26 | 30,87 | 30,89 | -1,03% | - |
| 16.06.2025 | 31,01 | 31,45 | 30,97 | 31,21 | 0,64% | - |
| 13.06.2025 | 31,54 | 31,54 | 30,91 | 31,01 | -1,62% | - |
| 12.06.2025 | 31,77 | 31,86 | 31,38 | 31,52 | -0,79% | - |
| 11.06.2025 | 32,01 | 32,24 | 31,72 | 31,77 | -1,15% | - |
| 10.06.2025 | 32,01 | 32,31 | 31,87 | 32,14 | 0,47% | - |
| 09.06.2025 | 31,93 | 32,13 | 31,87 | 31,99 | 0,06% | - |
| 06.06.2025 | 31,81 | 31,99 | 31,78 | 31,97 | 0,50% | - |
| 05.06.2025 | 31,83 | 32,15 | 31,63 | 31,81 | -0,19% | - |
| 04.06.2025 | 31,48 | 31,96 | 31,48 | 31,87 | 1,21% | - |
| 03.06.2025 | 31,75 | 31,77 | 31,20 | 31,49 | -0,91% | - |
| 02.06.2025 | 31,92 | 31,93 | 31,41 | 31,78 | -0,44% | - |
| 30.05.2025 | 31,69 | 32,27 | 31,57 | 31,92 | 0,73% | - |
| 29.05.2025 | 31,71 | 32,08 | 31,53 | 31,69 | -0,03% | - |
| 28.05.2025 | 32,06 | 32,06 | 31,66 | 31,70 | -1,22% | - |
| 27.05.2025 | 32,41 | 32,54 | 31,91 | 32,09 | -0,99% | - |
| 26.05.2025 | 32,19 | 32,57 | 32,17 | 32,41 | 1,57% | - |
| 23.05.2025 | 32,23 | 32,58 | 31,33 | 31,91 | -0,99% | - |
| 22.05.2025 | 32,77 | 32,83 | 32,03 | 32,23 | -1,59% | - |
| 21.05.2025 | 33,19 | 33,21 | 32,53 | 32,75 | -1,33% | - |
| 20.05.2025 | 33,10 | 33,29 | 32,71 | 33,19 | 0,18% | - |
| 19.05.2025 | 32,79 | 33,13 | 32,51 | 33,13 | 0,21% | - |
| 16.05.2025 | 33,17 | 33,47 | 32,72 | 33,06 | -0,42% | - |
| 15.05.2025 | 32,80 | 33,22 | 32,59 | 33,20 | 1,22% | - |
| 14.05.2025 | 32,97 | 33,23 | 32,73 | 32,80 | -0,55% | - |
| 13.05.2025 | 32,96 | 33,14 | 32,67 | 32,98 | 0,12% | - |
| 12.05.2025 | 31,81 | 33,21 | 31,81 | 32,94 | 3,62% | - |
| 09.05.2025 | 31,69 | 32,11 | 31,60 | 31,79 | 0,32% | - |
| 08.05.2025 | 31,63 | 32,09 | 31,58 | 31,69 | 0,38% | - |
| 07.05.2025 | 31,30 | 31,65 | 31,06 | 31,57 | 0,86% | - |
| 06.05.2025 | 31,52 | 31,60 | 31,12 | 31,30 | -0,70% | - |
| 05.05.2025 | 31,69 | 31,70 | 31,23 | 31,52 | -0,57% | - |
| 02.05.2025 | 30,98 | 31,73 | 30,84 | 31,70 | 2,32% | - |
| 30.04.2025 | 30,44 | 31,03 | 30,30 | 30,98 | 1,71% | - |
| 29.04.2025 | 30,71 | 30,77 | 30,30 | 30,46 | -0,81% | - |
| 28.04.2025 | 30,33 | 30,86 | 30,18 | 30,71 | 1,15% | - |
| 25.04.2025 | 30,29 | 30,56 | 29,87 | 30,36 | 0,26% | - |
| 24.04.2025 | 29,93 | 30,29 | 29,70 | 30,28 | 1,17% | - |
| 23.04.2025 | 29,84 | 30,45 | 29,67 | 29,93 | 1,05% | - |
| 22.04.2025 | 28,82 | 29,71 | 28,77 | 29,62 | 2,49% | - |
| 17.04.2025 | 28,58 | 29,11 | 28,58 | 28,90 | 1,12% | - |
| 16.04.2025 | 28,85 | 28,98 | 28,38 | 28,58 | -1,28% | - |
| 15.04.2025 | 28,74 | 29,55 | 28,73 | 28,95 | 0,80% | - |
| 14.04.2025 | 28,58 | 29,03 | 28,41 | 28,72 | 1,16% | - |
| 11.04.2025 | 28,91 | 28,93 | 27,27 | 28,39 | -1,73% | - |
| 10.04.2025 | 29,22 | 30,56 | 28,26 | 28,89 | -1,57% | - |
| 09.04.2025 | 28,04 | 29,49 | 26,99 | 29,35 | 3,82% | - |
| 08.04.2025 | 28,41 | 29,55 | 27,93 | 28,27 | -0,49% | - |
| 07.04.2025 | 29,06 | 30,18 | 27,47 | 28,41 | -3,66% | - |
| 04.04.2025 | 31,97 | 31,99 | 29,36 | 29,49 | -7,76% | - |
| 03.04.2025 | 33,17 | 33,23 | 31,93 | 31,97 | -4,65% | - |
| 02.04.2025 | 34,10 | 34,10 | 33,09 | 33,53 | -1,67% | - |
| 01.04.2025 | 33,98 | 34,33 | 33,93 | 34,10 | 0,24% | - |
| 31.03.2025 | 34,38 | 34,38 | 33,79 | 34,02 | -1,33% | - |
| 28.03.2025 | 35,02 | 35,11 | 34,35 | 34,48 | -1,65% | - |
| 27.03.2025 | 35,23 | 35,23 | 34,73 | 35,06 | -0,45% | - |
| 26.03.2025 | 35,46 | 35,53 | 35,09 | 35,22 | -0,68% | - |
| 25.03.2025 | 35,03 | 35,53 | 34,74 | 35,46 | 1,26% | - |
| 24.03.2025 | 34,72 | 35,16 | 34,69 | 35,02 | 0,86% | - |
| 21.03.2025 | 35,20 | 35,37 | 34,70 | 34,72 | -1,50% | - |
| 20.03.2025 | 35,46 | 35,63 | 34,86 | 35,25 | -0,62% | - |
| 19.03.2025 | 35,37 | 35,56 | 35,09 | 35,47 | 0,40% | - |
| 18.03.2025 | 35,46 | 35,61 | 35,23 | 35,33 | -0,34% | - |
| 17.03.2025 | 35,48 | 35,55 | 35,09 | 35,45 | -0,08% | - |
| 14.03.2025 | 34,59 | 35,54 | 34,54 | 35,48 | 2,93% | - |
| 13.03.2025 | 35,34 | 35,38 | 34,40 | 34,47 | -2,52% | - |
| 12.03.2025 | 35,59 | 35,73 | 35,09 | 35,36 | -0,65% | - |
| 11.03.2025 | 36,43 | 36,64 | 35,26 | 35,59 | -2,31% | - |
| 10.03.2025 | 37,16 | 37,16 | 36,14 | 36,43 | -1,96% | - |
| 07.03.2025 | 36,23 | 37,18 | 36,09 | 37,16 | 2,43% | - |
| 06.03.2025 | 36,72 | 37,04 | 36,20 | 36,28 | -1,20% | - |
| 05.03.2025 | 35,84 | 36,76 | 35,84 | 36,72 | 2,28% | - |