47,130€
0,45%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 47,12 | 47,13 | 47,04 | 47,11 | 0,40% | - |
| 20.08.2026 | 47,09 | 47,22 | 46,75 | 46,92 | -0,28% | - |
| 19.08.2026 | 47,04 | 47,38 | 46,97 | 47,05 | -0,38% | - |
| 18.08.2026 | 47,10 | 47,37 | 46,81 | 47,23 | -0,17% | - |
| 17.08.2026 | 47,34 | 47,57 | 47,14 | 47,31 | -0,04% | - |
| 14.08.2026 | 47,95 | 47,98 | 46,90 | 47,33 | -1,31% | - |
| 13.08.2026 | 49,50 | 49,67 | 47,65 | 47,96 | -3,05% | - |
| 12.08.2026 | 49,81 | 49,89 | 49,29 | 49,47 | -0,64% | - |
| 11.08.2026 | 50,50 | 50,50 | 49,71 | 49,79 | -1,06% | - |
| 10.08.2026 | 50,83 | 50,93 | 49,97 | 50,33 | -0,89% | - |
| 07.08.2026 | 51,00 | 51,30 | 50,60 | 50,78 | -1,50% | - |
| 06.08.2026 | 51,83 | 51,98 | 51,28 | 51,55 | -0,63% | - |
| 05.08.2026 | 51,78 | 52,00 | 51,38 | 51,88 | 0,58% | 1.200,00 |
| 04.08.2026 | 50,90 | 51,68 | 50,83 | 51,58 | 1,38% | - |
| 03.08.2026 | 50,15 | 51,05 | 50,15 | 50,88 | 1,40% | - |
| 31.07.2026 | 49,87 | 50,55 | 49,69 | 50,18 | 0,73% | - |
| 30.07.2026 | 48,87 | 49,89 | 48,78 | 49,81 | 1,76% | - |
| 29.07.2026 | 49,39 | 49,78 | 48,82 | 48,95 | -0,93% | - |
| 28.07.2026 | 48,97 | 49,47 | 48,33 | 49,41 | 0,82% | - |
| 27.07.2026 | 48,55 | 49,57 | 48,55 | 49,01 | 0,95% | - |
| 24.07.2026 | 47,78 | 48,78 | 47,41 | 48,55 | 2,04% | - |
| 23.07.2026 | 48,19 | 48,27 | 47,47 | 47,58 | -1,33% | - |
| 22.07.2026 | 47,52 | 48,33 | 47,17 | 48,22 | 1,56% | - |
| 21.07.2026 | 47,02 | 47,72 | 46,92 | 47,48 | 1,00% | - |
| 20.07.2026 | 47,78 | 47,92 | 46,95 | 47,01 | -1,49% | - |
| 17.07.2026 | 47,50 | 48,16 | 47,06 | 47,72 | -1,06% | - |
| 16.07.2026 | 48,61 | 48,78 | 47,94 | 48,23 | -0,68% | - |
| 15.07.2026 | 48,72 | 48,93 | 47,90 | 48,56 | -0,18% | - |
| 14.07.2026 | 47,53 | 48,89 | 47,19 | 48,65 | 1,76% | - |
| 13.07.2026 | 48,38 | 48,38 | 47,18 | 47,81 | -1,22% | - |
| 10.07.2026 | 48,41 | 48,55 | 47,69 | 48,40 | -0,19% | - |
| 09.07.2026 | 41,92 | 48,61 | 41,92 | 48,49 | 1,38% | - |
| 08.07.2026 | 48,09 | 48,11 | 47,09 | 47,83 | -0,54% | - |
| 07.07.2026 | 48,59 | 48,79 | 47,98 | 48,09 | -1,66% | - |
| 06.07.2026 | 49,73 | 49,73 | 48,67 | 48,90 | -1,69% | - |
| 03.07.2026 | 49,31 | 49,93 | 49,27 | 49,74 | 1,26% | - |
| 02.07.2026 | 48,29 | 49,35 | 47,99 | 49,12 | 1,72% | - |
| 01.07.2026 | 49,00 | 49,05 | 47,98 | 48,29 | -1,77% | - |
| 30.06.2026 | 48,01 | 49,25 | 47,93 | 49,16 | 2,67% | 200,00 |
| 29.06.2026 | 47,72 | 47,99 | 47,48 | 47,88 | 0,82% | 1,00 |
| 26.06.2026 | 48,51 | 48,52 | 47,36 | 47,49 | -2,16% | - |
| 25.06.2026 | 47,65 | 48,70 | 47,65 | 48,54 | 2,17% | - |
| 24.06.2026 | 47,27 | 47,83 | 47,13 | 47,51 | 0,38% | - |
| 23.06.2026 | 47,71 | 47,85 | 47,21 | 47,33 | -1,89% | - |
| 22.06.2026 | 47,37 | 48,45 | 47,37 | 48,24 | 1,62% | - |
| 19.06.2026 | 47,91 | 47,99 | 47,45 | 47,47 | -0,96% | - |
| 18.06.2026 | 48,01 | 48,29 | 47,45 | 47,93 | 0,55% | - |
| 17.06.2026 | 47,91 | 48,45 | 47,54 | 47,67 | -0,25% | - |
| 16.06.2026 | 47,97 | 48,05 | 47,53 | 47,79 | -0,15% | - |
| 15.06.2026 | 48,37 | 48,66 | 47,81 | 47,86 | 0,57% | - |
| 12.06.2026 | 47,21 | 48,09 | 46,95 | 47,59 | 2,99% | - |
| 11.06.2026 | 46,27 | 46,99 | 46,19 | 46,21 | -0,54% | - |
| 10.06.2026 | 46,73 | 47,21 | 45,97 | 46,46 | -1,17% | - |
| 09.06.2026 | 47,44 | 47,85 | 46,39 | 47,01 | -0,66% | - |
| 08.06.2026 | 46,35 | 47,59 | 46,35 | 47,32 | 0,51% | - |
| 05.06.2026 | 46,96 | 47,30 | 46,53 | 47,08 | -0,53% | - |
| 04.06.2026 | 47,08 | 47,66 | 46,99 | 47,33 | 0,40% | - |
| 03.06.2026 | 47,85 | 47,93 | 46,83 | 47,14 | -1,38% | - |
| 02.06.2026 | 47,47 | 48,33 | 47,41 | 47,80 | 0,72% | - |
| 01.06.2026 | 48,45 | 48,52 | 46,89 | 47,46 | -1,88% | - |
| 29.05.2026 | 46,85 | 48,54 | 46,79 | 48,37 | 3,40% | - |
| 28.05.2026 | 47,17 | 47,22 | 46,49 | 46,78 | -1,41% | - |
| 27.05.2026 | 47,22 | 48,00 | 47,16 | 47,45 | 0,64% | - |
| 26.05.2026 | 47,63 | 47,63 | 47,05 | 47,15 | -0,97% | - |
| 25.05.2026 | 46,76 | 47,74 | 46,76 | 47,61 | 2,41% | - |
| 22.05.2026 | 46,01 | 46,63 | 45,88 | 46,49 | 0,87% | - |
| 21.05.2026 | 45,62 | 46,14 | 45,25 | 46,09 | 1,12% | - |
| 20.05.2026 | 44,23 | 45,86 | 44,03 | 45,58 | 2,91% | - |
| 19.05.2026 | 44,29 | 44,71 | 43,95 | 44,29 | 0,29% | - |
| 18.05.2026 | 43,67 | 44,44 | 43,16 | 44,16 | 0,75% | - |
| 15.05.2026 | 44,99 | 44,99 | 43,57 | 43,83 | -3,27% | - |
| 14.05.2026 | 44,91 | 45,37 | 44,85 | 45,31 | 0,94% | - |
| 13.05.2026 | 44,85 | 45,17 | 44,21 | 44,89 | 0,27% | - |
| 12.05.2026 | 45,10 | 45,22 | 44,49 | 44,77 | -1,02% | - |
| 11.05.2026 | 45,25 | 45,43 | 44,43 | 45,23 | -0,18% | - |
| 08.05.2026 | 45,61 | 45,81 | 44,73 | 45,31 | -0,77% | - |
| 07.05.2026 | 46,37 | 46,87 | 45,55 | 45,66 | -1,49% | - |
| 06.05.2026 | 44,89 | 46,49 | 44,89 | 46,35 | 3,25% | - |
| 05.05.2026 | 43,79 | 44,91 | 43,69 | 44,89 | 2,65% | - |
| 04.05.2026 | 45,57 | 45,72 | 43,57 | 43,73 | -3,97% | 1,00 |
| 30.04.2026 | 43,73 | 45,64 | 43,35 | 45,54 | 4,04% | - |
| 29.04.2026 | 44,45 | 44,63 | 43,67 | 43,77 | -1,44% | - |
| 28.04.2026 | 44,83 | 44,97 | 44,14 | 44,41 | -0,94% | - |
| 27.04.2026 | 45,07 | 45,14 | 44,49 | 44,83 | -0,60% | - |
| 24.04.2026 | 45,25 | 45,51 | 44,70 | 45,10 | -0,20% | - |
| 23.04.2026 | 46,01 | 46,01 | 44,71 | 45,19 | -1,63% | - |
| 22.04.2026 | 45,63 | 46,38 | 45,62 | 45,94 | 0,02% | - |
| 21.04.2026 | 46,47 | 46,79 | 45,77 | 45,93 | -1,12% | - |
| 20.04.2026 | 46,89 | 46,89 | 46,07 | 46,45 | -0,83% | - |
| 17.04.2026 | 45,69 | 47,16 | 45,59 | 46,84 | 2,56% | - |
| 16.04.2026 | 45,81 | 46,12 | 45,48 | 45,67 | -0,04% | - |
| 15.04.2026 | 45,57 | 45,87 | 45,37 | 45,69 | 0,18% | - |
| 14.04.2026 | 45,09 | 45,69 | 45,07 | 45,61 | -0,74% | - |
| 13.04.2026 | 45,67 | 46,01 | 44,46 | 45,95 | -0,67% | - |
| 10.04.2026 | 45,13 | 46,45 | 44,89 | 46,26 | 2,35% | - |
| 09.04.2026 | 45,38 | 45,38 | 44,71 | 45,20 | -0,40% | - |
| 08.04.2026 | 43,99 | 45,68 | 43,99 | 45,38 | 5,29% | 207,00 |
| 07.04.2026 | 43,25 | 43,76 | 42,26 | 43,10 | -0,85% | - |
| 02.04.2026 | 43,29 | 43,57 | 42,47 | 43,47 | -0,28% | - |
| 01.04.2026 | 43,15 | 44,19 | 43,15 | 43,59 | 1,54% | - |