30,090€
-0,76%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,22 | 30,28 | 29,77 | 30,09 | -0,76% | 84,00 |
| 19.12.2024 | 30,51 | 30,63 | 30,30 | 30,32 | -0,62% | - |
| 18.12.2024 | 31,01 | 31,12 | 30,43 | 30,51 | -1,58% | - |
| 17.12.2024 | 31,14 | 31,23 | 30,97 | 31,00 | -0,45% | 250,00 |
| 16.12.2024 | 31,53 | 31,55 | 31,09 | 31,14 | -1,30% | - |
| 13.12.2024 | 31,51 | 31,79 | 31,50 | 31,55 | 0,13% | - |
| 12.12.2024 | 31,79 | 31,90 | 31,45 | 31,51 | -0,88% | - |
| 11.12.2024 | 31,94 | 32,06 | 31,65 | 31,79 | -0,47% | - |
| 10.12.2024 | 32,08 | 32,23 | 31,92 | 31,94 | -0,50% | - |
| 09.12.2024 | 32,15 | 32,48 | 32,10 | 32,10 | -0,09% | - |
| 06.12.2024 | 32,11 | 32,36 | 32,07 | 32,13 | 0,06% | - |
| 05.12.2024 | 32,13 | 32,31 | 32,06 | 32,11 | 0,00% | - |
| 04.12.2024 | 31,69 | 32,19 | 31,61 | 32,11 | 1,26% | - |
| 03.12.2024 | 31,57 | 31,88 | 31,48 | 31,71 | 0,44% | - |
| 02.12.2024 | 30,97 | 31,62 | 30,79 | 31,57 | 1,71% | - |
| 29.11.2024 | 31,11 | 31,21 | 30,96 | 31,04 | -0,23% | - |
| 28.11.2024 | 31,05 | 31,33 | 30,99 | 31,11 | 0,19% | - |
| 27.11.2024 | 30,97 | 31,12 | 30,82 | 31,05 | 0,26% | - |
| 26.11.2024 | 31,25 | 31,30 | 30,88 | 30,97 | -1,15% | - |
| 25.11.2024 | 31,19 | 31,48 | 31,08 | 31,33 | 0,55% | - |
| 22.11.2024 | 30,71 | 31,18 | 30,54 | 31,16 | 1,47% | 200,00 |
| 21.11.2024 | 30,51 | 30,73 | 30,24 | 30,71 | 0,66% | 150,00 |
| 20.11.2024 | 30,73 | 30,99 | 30,41 | 30,51 | -0,59% | - |
| 19.11.2024 | 30,95 | 31,22 | 30,25 | 30,69 | -0,84% | 2,00 |
| 18.11.2024 | 30,87 | 31,07 | 30,62 | 30,95 | 0,26% | - |
| 15.11.2024 | 31,13 | 31,15 | 30,77 | 30,87 | -0,84% | - |
| 14.11.2024 | 30,97 | 31,25 | 30,89 | 31,13 | 0,52% | - |
| 13.11.2024 | 31,37 | 31,40 | 30,66 | 30,97 | -1,21% | - |
| 12.11.2024 | 32,32 | 32,32 | 31,25 | 31,35 | -3,00% | 4,00 |
| 11.11.2024 | 32,01 | 32,39 | 31,97 | 32,32 | 1,09% | - |
| 08.11.2024 | 32,57 | 32,59 | 31,88 | 31,97 | -1,90% | - |
| 07.11.2024 | 31,39 | 32,62 | 31,39 | 32,59 | 3,69% | - |
| 06.11.2024 | 31,37 | 32,31 | 31,29 | 31,43 | -0,38% | - |
| 05.11.2024 | 31,45 | 31,59 | 31,15 | 31,55 | 0,29% | - |
| 04.11.2024 | 31,57 | 31,89 | 31,41 | 31,46 | -0,22% | - |
| 01.11.2024 | 31,65 | 31,79 | 31,51 | 31,53 | -0,44% | - |
| 31.10.2024 | 31,73 | 31,73 | 31,37 | 31,67 | -0,16% | - |
| 30.10.2024 | 32,55 | 32,55 | 31,71 | 31,72 | -2,49% | - |
| 29.10.2024 | 32,55 | 32,96 | 32,50 | 32,53 | -0,06% | - |
| 28.10.2024 | 32,27 | 32,62 | 32,25 | 32,55 | 1,09% | - |
| 25.10.2024 | 31,89 | 32,39 | 31,87 | 32,20 | 0,72% | - |
| 24.10.2024 | 32,17 | 32,35 | 31,91 | 31,97 | -0,62% | - |
| 23.10.2024 | 31,93 | 32,38 | 31,79 | 32,17 | 0,85% | - |
| 22.10.2024 | 31,83 | 32,00 | 31,60 | 31,90 | 0,09% | - |
| 21.10.2024 | 32,15 | 32,28 | 31,72 | 31,87 | -0,93% | - |
| 18.10.2024 | 31,89 | 32,26 | 31,62 | 32,17 | 0,85% | - |
| 17.10.2024 | 31,92 | 31,98 | 31,58 | 31,90 | -0,09% | - |
| 16.10.2024 | 32,03 | 32,08 | 31,84 | 31,93 | -0,37% | - |
| 15.10.2024 | 32,38 | 32,48 | 31,98 | 32,05 | -0,93% | - |
| 14.10.2024 | 32,40 | 32,46 | 31,95 | 32,35 | -0,25% | - |
| 11.10.2024 | 32,15 | 32,47 | 31,93 | 32,43 | 0,87% | - |
| 10.10.2024 | 32,42 | 32,47 | 31,90 | 32,15 | -0,83% | - |
| 09.10.2024 | 32,35 | 32,43 | 32,06 | 32,42 | 0,25% | - |
| 08.10.2024 | 32,41 | 32,46 | 32,11 | 32,34 | -0,43% | - |
| 07.10.2024 | 32,80 | 32,81 | 32,36 | 32,48 | -0,98% | - |
| 04.10.2024 | 32,52 | 32,82 | 32,40 | 32,80 | 0,99% | - |
| 03.10.2024 | 32,71 | 32,88 | 32,42 | 32,48 | -1,01% | - |
| 02.10.2024 | 32,69 | 32,97 | 32,51 | 32,81 | 0,37% | - |
| 01.10.2024 | 33,22 | 33,28 | 32,57 | 32,69 | -1,60% | - |
| 30.09.2024 | 33,30 | 33,51 | 32,95 | 33,22 | -0,03% | - |
| 27.09.2024 | 33,45 | 33,55 | 33,20 | 33,23 | -0,66% | - |
| 26.09.2024 | 32,76 | 33,47 | 32,76 | 33,45 | 2,08% | - |
| 25.09.2024 | 32,72 | 32,99 | 32,53 | 32,77 | 0,15% | - |
| 24.09.2024 | 32,57 | 32,86 | 32,56 | 32,72 | 0,49% | - |
| 23.09.2024 | 32,25 | 32,58 | 32,07 | 32,56 | 1,15% | - |
| 20.09.2024 | 32,57 | 32,61 | 32,14 | 32,19 | -1,23% | - |
| 19.09.2024 | 32,10 | 32,71 | 32,07 | 32,59 | 1,84% | - |
| 18.09.2024 | 31,93 | 32,22 | 31,74 | 32,00 | 0,22% | - |
| 17.09.2024 | 31,71 | 32,08 | 31,68 | 31,93 | 0,73% | - |
| 16.09.2024 | 31,56 | 31,72 | 31,38 | 31,70 | 0,54% | - |
| 13.09.2024 | 31,38 | 31,59 | 31,15 | 31,53 | 0,51% | - |
| 12.09.2024 | 31,02 | 31,46 | 30,98 | 31,37 | 1,03% | - |
| 11.09.2024 | 30,85 | 31,18 | 30,54 | 31,05 | 0,52% | - |
| 10.09.2024 | 30,95 | 31,16 | 30,69 | 30,89 | -0,32% | - |
| 09.09.2024 | 30,84 | 31,09 | 30,58 | 30,99 | 0,85% | - |
| 06.09.2024 | 31,03 | 31,38 | 30,71 | 30,73 | -1,03% | - |
| 05.09.2024 | 31,25 | 31,33 | 30,98 | 31,05 | -0,58% | - |
| 04.09.2024 | 31,58 | 31,58 | 31,10 | 31,23 | -1,17% | - |
| 03.09.2024 | 32,47 | 32,51 | 31,54 | 31,60 | -2,68% | - |
| 02.09.2024 | 32,53 | 32,58 | 32,27 | 32,47 | -0,25% | - |
| 30.08.2024 | 32,15 | 32,64 | 32,15 | 32,55 | 1,24% | - |
| 29.08.2024 | 31,99 | 32,49 | 31,96 | 32,15 | 0,44% | - |
| 28.08.2024 | 31,97 | 32,28 | 31,92 | 32,01 | 0,13% | - |
| 27.08.2024 | 32,02 | 32,11 | 31,86 | 31,97 | -0,09% | - |
| 26.08.2024 | 31,94 | 32,13 | 31,80 | 32,00 | 0,03% | - |
| 23.08.2024 | 31,65 | 32,11 | 31,65 | 31,99 | 1,20% | - |
| 22.08.2024 | 31,45 | 31,73 | 31,40 | 31,61 | 0,44% | - |
| 21.08.2024 | 31,35 | 31,68 | 31,35 | 31,47 | 0,38% | - |
| 20.08.2024 | 31,38 | 31,50 | 31,24 | 31,35 | -0,10% | - |
| 19.08.2024 | 30,94 | 31,38 | 30,90 | 31,38 | 1,39% | - |
| 16.08.2024 | 30,96 | 31,16 | 30,88 | 30,95 | -0,06% | - |
| 15.08.2024 | 30,64 | 31,12 | 30,64 | 30,97 | 1,01% | - |
| 14.08.2024 | 30,44 | 30,70 | 30,42 | 30,66 | 0,72% | - |
| 13.08.2024 | 30,20 | 30,46 | 30,13 | 30,44 | 0,73% | - |
| 12.08.2024 | 30,39 | 30,58 | 30,15 | 30,22 | -0,36% | - |
| 09.08.2024 | 30,21 | 30,56 | 30,16 | 30,33 | 0,30% | - |
| 08.08.2024 | 29,96 | 30,30 | 29,88 | 30,24 | 1,17% | - |
| 07.08.2024 | 29,24 | 30,41 | 29,24 | 29,89 | 2,26% | - |
| 06.08.2024 | 29,14 | 29,92 | 28,92 | 29,23 | 0,17% | - |
| 05.08.2024 | 29,73 | 29,75 | 28,38 | 29,18 | -2,57% | 190,00 |