401,516SEK
-0,66%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 402,30 | 402,60 | 396,60 | 401,50 | -0,67% | 282.138,00 |
| 13.11.2025 | 408,80 | 409,50 | 404,20 | 404,20 | -0,86% | 216.450,00 |
| 12.11.2025 | 407,60 | 409,30 | 404,60 | 407,70 | 0,27% | 258.672,00 |
| 11.11.2025 | 400,90 | 407,40 | 400,90 | 406,60 | 1,73% | 255.994,00 |
| 10.11.2025 | 398,50 | 401,00 | 398,50 | 399,70 | 1,29% | 286.804,00 |
| 07.11.2025 | 396,30 | 398,20 | 392,00 | 394,60 | -0,38% | 268.003,00 |
| 06.11.2025 | 397,00 | 399,00 | 395,30 | 396,10 | -0,30% | 255.230,00 |
| 05.11.2025 | 392,30 | 397,80 | 390,50 | 397,30 | 0,84% | 207.795,00 |
| 04.11.2025 | 393,00 | 394,90 | 388,70 | 394,00 | -0,58% | 228.459,00 |
| 03.11.2025 | 395,20 | 397,90 | 393,00 | 396,30 | 0,28% | 251.366,00 |
| 31.10.2025 | 398,90 | 399,40 | 395,20 | 395,20 | -0,90% | 199.651,00 |
| 30.10.2025 | 397,20 | 399,50 | 396,20 | 398,80 | 0,43% | 225.777,00 |
| 29.10.2025 | 398,00 | 399,30 | 396,10 | 397,10 | -0,08% | 171.113,00 |
| 28.10.2025 | 398,80 | 398,80 | 394,20 | 397,40 | -0,35% | 317.513,00 |
| 27.10.2025 | 399,50 | 400,60 | 397,50 | 398,80 | 0,10% | 218.995,00 |
| 24.10.2025 | 396,80 | 398,90 | 395,50 | 398,40 | 0,61% | 229.153,00 |
| 23.10.2025 | 392,20 | 396,10 | 390,90 | 396,00 | 0,97% | 225.806,00 |
| 22.10.2025 | 392,00 | 393,40 | 391,00 | 392,20 | -0,08% | 194.673,00 |
| 21.10.2025 | 392,00 | 394,20 | 388,50 | 392,50 | 0,38% | 198.703,00 |
| 20.10.2025 | 386,00 | 391,00 | 383,10 | 391,00 | 1,56% | 320.145,00 |
| 17.10.2025 | 386,60 | 386,60 | 378,10 | 385,00 | -0,95% | 529.668,00 |
| 16.10.2025 | 386,30 | 388,90 | 385,50 | 388,70 | 0,60% | 290.874,00 |
| 15.10.2025 | 385,80 | 387,40 | 383,90 | 386,40 | 1,23% | 256.386,00 |
| 14.10.2025 | 378,10 | 382,00 | 376,30 | 381,70 | 0,45% | 202.235,00 |
| 13.10.2025 | 380,50 | 383,00 | 378,50 | 380,00 | -0,13% | 170.291,00 |
| 10.10.2025 | 383,10 | 386,50 | 379,70 | 380,50 | -0,68% | 286.618,00 |
| 09.10.2025 | 383,00 | 384,60 | 382,00 | 383,10 | 0,21% | 221.645,00 |
| 08.10.2025 | 379,90 | 383,00 | 378,10 | 382,30 | 0,61% | 282.829,00 |
| 07.10.2025 | 384,60 | 384,60 | 378,90 | 380,00 | -1,07% | 245.983,00 |
| 06.10.2025 | 382,80 | 384,70 | 379,20 | 384,10 | 0,47% | 362.786,00 |
| 03.10.2025 | 379,00 | 383,00 | 379,00 | 382,30 | 1,06% | 242.853,00 |
| 02.10.2025 | 374,50 | 379,90 | 374,50 | 378,30 | 1,42% | 289.643,00 |
| 01.10.2025 | 371,70 | 374,50 | 369,80 | 373,00 | 0,03% | 237.172,00 |
| 30.09.2025 | 372,50 | 374,00 | 370,40 | 372,90 | 0,05% | 275.841,00 |
| 29.09.2025 | 373,70 | 375,80 | 371,30 | 372,70 | 0,05% | 297.997,00 |
| 26.09.2025 | 366,70 | 373,80 | 366,70 | 372,50 | 1,86% | 196.651,00 |
| 25.09.2025 | 371,20 | 372,10 | 365,70 | 365,70 | -1,43% | 270.456,00 |
| 24.09.2025 | 374,20 | 374,30 | 371,00 | 371,00 | -1,07% | 177.064,00 |
| 23.09.2025 | 368,70 | 376,10 | 368,20 | 375,00 | 1,71% | 177.786,00 |
| 22.09.2025 | 367,80 | 369,70 | 367,00 | 368,70 | 0,08% | 284.357,00 |
| 19.09.2025 | 368,60 | 372,00 | 367,40 | 368,40 | 0,08% | 541.298,00 |
| 18.09.2025 | 366,30 | 370,40 | 366,20 | 368,10 | 0,74% | 169.301,00 |
| 17.09.2025 | 365,50 | 367,50 | 364,00 | 365,40 | -0,05% | 222.379,00 |
| 16.09.2025 | 366,90 | 369,50 | 364,80 | 365,60 | -0,30% | 228.010,00 |
| 15.09.2025 | 372,40 | 375,50 | 365,60 | 366,70 | -1,08% | 300.226,00 |
| 12.09.2025 | 371,50 | 373,10 | 369,80 | 370,70 | -0,19% | 275.192,00 |
| 11.09.2025 | 372,00 | 373,00 | 369,40 | 371,40 | -0,05% | 216.212,00 |
| 10.09.2025 | 372,60 | 376,00 | 370,80 | 371,60 | -0,08% | 252.098,00 |
| 09.09.2025 | 370,50 | 372,80 | 369,60 | 371,90 | 0,38% | 198.239,00 |
| 08.09.2025 | 371,90 | 372,50 | 368,30 | 370,50 | -0,16% | 159.882,00 |
| 05.09.2025 | 370,00 | 373,30 | 369,50 | 371,10 | 0,71% | 245.246,00 |
| 04.09.2025 | 368,70 | 370,90 | 367,60 | 368,50 | 0,00% | 194.454,00 |
| 03.09.2025 | 368,10 | 370,60 | 367,40 | 368,50 | 0,38% | 201.419,00 |
| 02.09.2025 | 378,20 | 378,60 | 366,40 | 367,10 | -2,93% | 323.559,00 |
| 01.09.2025 | 376,90 | 379,70 | 376,50 | 378,20 | 0,48% | 314.973,00 |
| 29.08.2025 | 376,90 | 379,00 | 374,40 | 376,40 | -0,26% | 323.654,00 |
| 28.08.2025 | 377,10 | 380,30 | 376,20 | 377,40 | 0,27% | 353.502,00 |
| 27.08.2025 | 376,50 | 377,60 | 374,50 | 376,40 | 0,11% | 460.690,00 |
| 26.08.2025 | 377,20 | 378,20 | 375,80 | 376,00 | -0,71% | 414.673,00 |
| 25.08.2025 | 379,50 | 381,70 | 378,20 | 378,70 | -0,29% | 178.732,00 |
| 22.08.2025 | 373,10 | 380,20 | 372,90 | 379,80 | 1,52% | 177.733,00 |
| 21.08.2025 | 375,90 | 376,50 | 373,00 | 374,10 | -0,66% | 185.961,00 |
| 20.08.2025 | 376,50 | 377,90 | 375,00 | 376,60 | -0,42% | 128.664,00 |
| 19.08.2025 | 370,70 | 379,60 | 370,70 | 378,20 | 2,13% | 236.584,00 |
| 18.08.2025 | 374,50 | 376,30 | 370,00 | 370,30 | -1,20% | 269.394,00 |
| 15.08.2025 | 373,60 | 376,30 | 373,00 | 374,80 | 1,16% | 256.766,00 |
| 14.08.2025 | 368,80 | 372,10 | 367,80 | 370,50 | 0,60% | 198.296,00 |
| 13.08.2025 | 368,20 | 369,40 | 366,20 | 368,30 | 0,22% | 160.648,00 |
| 12.08.2025 | 367,40 | 370,50 | 365,80 | 367,50 | 0,35% | 186.451,00 |
| 11.08.2025 | 369,40 | 369,60 | 366,20 | 366,20 | -0,60% | 125.111,00 |
| 08.08.2025 | 366,20 | 369,20 | 366,20 | 368,40 | 0,71% | 116.824,00 |
| 07.08.2025 | 361,00 | 367,80 | 361,00 | 365,80 | 1,72% | 247.093,00 |
| 06.08.2025 | 362,30 | 365,20 | 358,70 | 359,60 | -0,19% | 241.159,00 |
| 05.08.2025 | 358,50 | 361,40 | 357,50 | 360,30 | 0,87% | 331.621,00 |
| 04.08.2025 | 358,60 | 360,50 | 356,60 | 357,20 | -0,08% | 193.963,00 |
| 01.08.2025 | 359,00 | 359,80 | 355,30 | 357,50 | -1,41% | 279.249,00 |
| 31.07.2025 | 368,30 | 369,70 | 362,60 | 362,60 | -1,55% | 233.072,00 |
| 30.07.2025 | 370,20 | 372,90 | 367,50 | 368,30 | -1,26% | 298.198,00 |
| 29.07.2025 | 371,70 | 375,20 | 370,40 | 373,00 | 0,46% | 134.629,00 |
| 28.07.2025 | 378,00 | 381,10 | 370,20 | 371,30 | -0,51% | 456.921,00 |
| 25.07.2025 | 369,30 | 373,40 | 368,00 | 373,20 | 0,65% | 329.138,00 |
| 24.07.2025 | 373,00 | 373,00 | 369,60 | 370,80 | 0,54% | 343.724,00 |
| 23.07.2025 | 364,00 | 369,20 | 363,20 | 368,80 | 2,53% | 310.466,00 |
| 22.07.2025 | 361,10 | 361,70 | 358,30 | 359,70 | -0,39% | 198.402,00 |
| 21.07.2025 | 360,70 | 361,50 | 358,80 | 361,10 | 0,11% | 243.123,00 |
| 18.07.2025 | 364,40 | 365,50 | 359,60 | 360,70 | -0,69% | 372.768,00 |
| 17.07.2025 | 363,60 | 366,10 | 361,00 | 363,20 | 0,53% | 354.390,00 |
| 16.07.2025 | 360,00 | 362,90 | 357,90 | 361,30 | -0,14% | 330.151,00 |
| 15.07.2025 | 362,90 | 364,60 | 361,20 | 361,80 | -0,30% | 250.167,00 |
| 14.07.2025 | 362,40 | 362,90 | 360,30 | 362,90 | -0,71% | 211.643,00 |
| 11.07.2025 | 368,20 | 368,40 | 364,80 | 365,50 | -0,79% | 283.343,00 |
| 10.07.2025 | 362,00 | 368,80 | 360,40 | 368,40 | 2,19% | 457.730,00 |
| 09.07.2025 | 353,90 | 361,00 | 351,60 | 360,50 | 2,82% | 286.968,00 |
| 08.07.2025 | 349,50 | 351,30 | 346,30 | 350,60 | 0,83% | 347.387,00 |
| 07.07.2025 | 348,50 | 349,00 | 345,90 | 347,70 | -0,20% | 218.296,00 |
| 04.07.2025 | 350,80 | 350,80 | 346,70 | 348,40 | -0,85% | 182.081,00 |
| 03.07.2025 | 352,60 | 353,10 | 351,20 | 351,40 | 0,17% | 169.175,00 |
| 02.07.2025 | 347,90 | 351,70 | 346,10 | 350,80 | 1,50% | 190.562,00 |
| 01.07.2025 | 342,60 | 347,30 | 342,20 | 345,60 | 1,14% | 345.803,00 |
| 30.06.2025 | 349,50 | 349,50 | 341,70 | 341,70 | -1,67% | 1.115.452,00 |