367,600SEK
0,11%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 366,88 | 367,87 | 364,19 | 367,87 | 0,18% | - |
| 04.11.2024 | 367,00 | 370,60 | 366,40 | 367,20 | 0,11% | 201.427,00 |
| 01.11.2024 | 366,80 | 368,70 | 366,20 | 366,80 | 0,22% | 100.641,00 |
| 31.10.2024 | 365,10 | 366,30 | 363,40 | 366,00 | -0,38% | 633.009,00 |
| 30.10.2024 | 371,80 | 373,30 | 367,40 | 367,40 | -1,63% | 266.379,00 |
| 29.10.2024 | 374,60 | 378,60 | 373,10 | 373,50 | 0,03% | 281.524,00 |
| 28.10.2024 | 369,80 | 374,40 | 369,40 | 373,40 | 1,27% | 255.389,00 |
| 25.10.2024 | 363,70 | 369,80 | 363,60 | 368,70 | 1,26% | 217.607,00 |
| 24.10.2024 | 366,90 | 368,20 | 364,10 | 364,10 | -0,76% | 170.569,00 |
| 23.10.2024 | 362,00 | 368,60 | 362,00 | 366,90 | 1,21% | 368.661,00 |
| 22.10.2024 | 362,00 | 364,00 | 359,70 | 362,50 | 0,14% | 466.521,00 |
| 21.10.2024 | 366,00 | 367,90 | 361,50 | 362,00 | -1,12% | 297.820,00 |
| 18.10.2024 | 360,70 | 366,90 | 359,20 | 366,10 | 1,16% | 162.794,00 |
| 17.10.2024 | 361,60 | 363,00 | 359,50 | 361,90 | -0,08% | 333.456,00 |
| 16.10.2024 | 362,60 | 363,20 | 360,70 | 362,20 | -0,44% | 235.004,00 |
| 15.10.2024 | 365,76 | 366,68 | 363,18 | 363,78 | -0,47% | - |
| 14.10.2024 | 366,10 | 367,80 | 362,40 | 365,50 | -0,16% | 193.668,00 |
| 11.10.2024 | 363,80 | 366,80 | 362,00 | 366,10 | 0,63% | 179.036,00 |
| 10.10.2024 | 366,40 | 367,60 | 361,20 | 363,80 | -0,71% | 212.852,00 |
| 09.10.2024 | 364,80 | 367,10 | 362,90 | 366,40 | 0,47% | 209.069,00 |
| 08.10.2024 | 364,60 | 366,50 | 363,20 | 364,70 | -0,87% | 224.470,00 |
| 07.10.2024 | 371,30 | 371,70 | 366,70 | 367,90 | -0,67% | 245.157,00 |
| 04.10.2024 | 366,00 | 371,60 | 366,00 | 370,40 | 1,04% | 215.222,00 |
| 03.10.2024 | 369,00 | 371,40 | 365,80 | 366,60 | -0,68% | 249.679,00 |
| 02.10.2024 | 370,40 | 371,90 | 366,30 | 369,10 | -0,14% | 276.235,00 |
| 01.10.2024 | 373,60 | 375,00 | 368,90 | 369,60 | -0,99% | 319.124,00 |
| 30.09.2024 | 374,30 | 376,00 | 371,40 | 373,30 | -0,35% | 268.611,00 |
| 27.09.2024 | 375,40 | 376,40 | 373,20 | 374,60 | -0,21% | 244.065,00 |
| 26.09.2024 | 372,00 | 375,50 | 371,50 | 375,40 | 1,57% | 234.455,00 |
| 25.09.2024 | 365,30 | 370,60 | 365,00 | 369,60 | 0,79% | 322.631,00 |
| 24.09.2024 | 367,10 | 369,10 | 365,20 | 366,70 | 0,36% | 240.207,00 |
| 23.09.2024 | 365,20 | 366,60 | 362,30 | 365,40 | 0,03% | 276.233,00 |
| 20.09.2024 | 367,00 | 367,80 | 364,50 | 365,30 | -0,63% | 443.675,00 |
| 19.09.2024 | 362,50 | 368,40 | 362,00 | 367,60 | 2,03% | 274.891,00 |
| 18.09.2024 | 360,50 | 361,00 | 358,10 | 360,30 | -0,11% | 189.600,00 |
| 17.09.2024 | 357,00 | 361,80 | 357,00 | 360,70 | 1,32% | 245.679,00 |
| 16.09.2024 | 353,90 | 357,10 | 352,60 | 356,00 | 0,39% | 142.426,00 |
| 13.09.2024 | 354,90 | 355,70 | 351,60 | 354,60 | 0,23% | 213.171,00 |
| 12.09.2024 | 354,40 | 357,90 | 352,00 | 353,80 | 1,14% | 270.395,00 |
| 11.09.2024 | 352,00 | 354,50 | 348,30 | 349,80 | -0,60% | 240.797,00 |
| 10.09.2024 | 352,00 | 355,00 | 350,10 | 351,90 | -0,06% | 238.644,00 |
| 09.09.2024 | 351,00 | 354,50 | 348,90 | 352,10 | 0,60% | 369.721,00 |
| 06.09.2024 | 351,60 | 355,60 | 349,30 | 350,00 | -0,68% | 296.113,00 |
| 05.09.2024 | 354,40 | 356,00 | 352,10 | 352,40 | -0,73% | 192.203,00 |
| 04.09.2024 | 353,70 | 356,90 | 352,90 | 355,00 | -1,36% | 260.945,00 |
| 03.09.2024 | 367,30 | 367,30 | 359,80 | 359,90 | -2,01% | 256.054,00 |
| 02.09.2024 | 368,40 | 368,90 | 365,10 | 367,30 | -0,30% | 279.388,00 |
| 30.08.2024 | 366,70 | 368,60 | 366,70 | 368,40 | 0,46% | 626.522,00 |
| 29.08.2024 | 362,10 | 366,70 | 362,00 | 366,70 | 1,27% | 200.482,00 |
| 28.08.2024 | 362,10 | 364,50 | 360,90 | 362,10 | 0,03% | 246.298,00 |
| 27.08.2024 | 363,20 | 364,80 | 361,80 | 362,00 | -0,33% | 158.746,00 |
| 26.08.2024 | 362,40 | 364,80 | 360,90 | 363,20 | 0,22% | 161.886,00 |
| 23.08.2024 | 360,00 | 364,50 | 360,00 | 362,40 | 0,89% | 270.532,00 |
| 22.08.2024 | 356,60 | 360,00 | 355,80 | 359,20 | 0,73% | 220.254,00 |
| 21.08.2024 | 355,40 | 359,00 | 355,40 | 356,60 | 0,34% | 356.882,00 |
| 20.08.2024 | 357,20 | 358,30 | 354,10 | 355,40 | -0,39% | 180.879,00 |
| 19.08.2024 | 355,80 | 357,40 | 354,50 | 356,80 | 0,51% | 283.872,00 |
| 16.08.2024 | 356,00 | 357,80 | 354,20 | 355,00 | -0,08% | 245.427,00 |
| 15.08.2024 | 352,00 | 356,40 | 351,30 | 355,30 | 1,37% | 424.886,00 |
| 14.08.2024 | 348,40 | 350,70 | 347,50 | 350,50 | 1,10% | 200.182,00 |
| 13.08.2024 | 346,60 | 347,50 | 344,50 | 346,70 | 0,35% | 160.939,00 |
| 12.08.2024 | 347,70 | 349,00 | 345,00 | 345,50 | -0,14% | 175.251,00 |
| 09.08.2024 | 346,20 | 348,40 | 345,00 | 346,00 | 0,29% | 258.508,00 |
| 08.08.2024 | 341,50 | 345,50 | 339,50 | 345,00 | 0,61% | 303.353,00 |
| 07.08.2024 | 336,40 | 344,80 | 336,40 | 342,90 | 2,76% | 337.828,00 |
| 06.08.2024 | 337,60 | 341,00 | 332,10 | 333,70 | -0,33% | 229.298,00 |
| 05.08.2024 | 331,90 | 335,00 | 325,80 | 334,80 | -2,13% | 471.522,00 |
| 02.08.2024 | 352,80 | 352,80 | 342,10 | 342,10 | -3,85% | 334.768,00 |
| 01.08.2024 | 363,00 | 363,50 | 355,60 | 355,80 | -1,96% | 266.401,00 |
| 31.07.2024 | 364,40 | 367,20 | 362,60 | 362,90 | 0,44% | 287.269,00 |
| 30.07.2024 | 358,90 | 363,60 | 358,90 | 361,30 | 0,67% | 206.589,00 |
| 29.07.2024 | 361,00 | 362,80 | 358,90 | 358,90 | -0,31% | 332.286,00 |
| 26.07.2024 | 357,70 | 360,70 | 356,20 | 360,00 | 0,64% | 249.545,00 |
| 25.07.2024 | 354,00 | 358,30 | 351,80 | 357,70 | 0,08% | 242.375,00 |
| 24.07.2024 | 359,60 | 359,70 | 355,70 | 357,40 | -1,05% | 239.220,00 |
| 23.07.2024 | 362,50 | 364,40 | 360,60 | 361,20 | -0,14% | 203.453,00 |
| 22.07.2024 | 356,00 | 362,30 | 356,00 | 361,70 | 2,00% | 251.017,00 |
| 19.07.2024 | 352,70 | 356,10 | 351,10 | 354,60 | 0,25% | 284.370,00 |
| 18.07.2024 | 352,50 | 357,70 | 351,30 | 353,70 | 0,71% | 464.670,00 |
| 17.07.2024 | 349,00 | 351,90 | 347,30 | 351,20 | 0,52% | 289.757,00 |
| 16.07.2024 | 345,70 | 350,20 | 344,90 | 349,40 | 0,72% | 222.000,00 |
| 15.07.2024 | 349,30 | 349,80 | 346,40 | 346,90 | -0,97% | 274.188,00 |
| 12.07.2024 | 344,70 | 351,20 | 344,20 | 350,30 | 1,77% | 247.024,00 |
| 11.07.2024 | 344,10 | 345,50 | 341,30 | 344,20 | 0,38% | 372.552,00 |
| 10.07.2024 | 344,50 | 345,50 | 341,60 | 342,90 | -0,35% | 370.489,00 |
| 09.07.2024 | 344,00 | 348,50 | 342,70 | 344,10 | -0,09% | 293.066,00 |
| 08.07.2024 | 351,10 | 352,80 | 343,30 | 344,40 | -2,19% | 585.558,00 |
| 05.07.2024 | 355,70 | 356,20 | 351,30 | 352,10 | -1,01% | 255.617,00 |
| 04.07.2024 | 356,20 | 358,40 | 355,00 | 355,70 | 0,08% | 154.143,00 |
| 03.07.2024 | 357,00 | 359,50 | 355,20 | 355,40 | -0,20% | 351.086,00 |
| 02.07.2024 | 359,60 | 359,60 | 353,50 | 356,10 | -1,19% | 311.120,00 |
| 01.07.2024 | 359,30 | 361,80 | 358,10 | 360,40 | 0,78% | 267.443,00 |
| 28.06.2024 | 356,30 | 358,20 | 355,30 | 357,60 | 0,56% | 252.821,00 |
| 27.06.2024 | 356,00 | 357,80 | 353,20 | 355,60 | -0,14% | 346.989,00 |
| 26.06.2024 | 358,50 | 359,80 | 354,20 | 356,10 | -0,14% | 251.714,00 |
| 25.06.2024 | 360,30 | 360,40 | 355,50 | 356,60 | -1,03% | 268.903,00 |
| 24.06.2024 | 355,70 | 361,50 | 352,50 | 360,30 | 0,49% | 340.156,00 |
| 21.06.2024 | 358,62 | 358,72 | 358,45 | 358,54 | -0,02% | - |
| 20.06.2024 | 355,00 | 359,40 | 354,60 | 358,60 | 1,24% | 751.514,00 |
| 19.06.2024 | 356,50 | 356,50 | 353,30 | 354,20 | -0,65% | 241.351,00 |