325,597SEK
-5,98%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 345,74 | 345,74 | 324,40 | 326,45 | -5,73% | - |
| 03.04.2025 | 350,50 | 355,60 | 344,90 | 346,30 | -3,86% | 613.505,00 |
| 02.04.2025 | 367,40 | 368,50 | 355,50 | 360,20 | -2,44% | 534.630,00 |
| 01.04.2025 | 370,30 | 371,50 | 367,40 | 369,20 | 0,49% | 372.177,00 |
| 31.03.2025 | 370,40 | 371,00 | 366,40 | 367,40 | -1,82% | 477.089,00 |
| 28.03.2025 | 377,10 | 379,00 | 371,50 | 374,20 | -1,32% | 208.927,00 |
| 27.03.2025 | 379,70 | 380,90 | 376,10 | 379,20 | -0,71% | 309.121,00 |
| 26.03.2025 | 384,00 | 385,30 | 381,10 | 381,90 | -0,31% | 256.736,00 |
| 25.03.2025 | 382,90 | 383,70 | 378,30 | 383,10 | 0,10% | 218.011,00 |
| 24.03.2025 | 383,50 | 385,20 | 380,80 | 382,70 | 0,47% | 278.573,00 |
| 21.03.2025 | 387,60 | 388,40 | 380,90 | 380,90 | -2,16% | 929.145,00 |
| 20.03.2025 | 390,30 | 392,50 | 385,60 | 389,30 | -0,36% | 241.116,00 |
| 19.03.2025 | 387,10 | 390,70 | 387,00 | 390,70 | 0,51% | 444.301,00 |
| 18.03.2025 | 389,20 | 391,40 | 387,70 | 388,70 | 0,03% | 237.804,00 |
| 17.03.2025 | 389,90 | 391,40 | 387,20 | 388,60 | -0,31% | 306.625,00 |
| 14.03.2025 | 383,50 | 390,30 | 383,00 | 389,80 | 1,72% | 263.161,00 |
| 13.03.2025 | 387,50 | 388,00 | 379,70 | 383,20 | -1,49% | 377.202,00 |
| 12.03.2025 | 389,10 | 392,00 | 385,60 | 389,00 | 0,46% | 401.044,00 |
| 11.03.2025 | 399,20 | 400,60 | 386,90 | 387,20 | -2,79% | 366.226,00 |
| 10.03.2025 | 402,80 | 402,90 | 397,50 | 398,30 | -0,80% | 227.737,00 |
| 07.03.2025 | 397,70 | 402,10 | 395,50 | 401,50 | 0,00% | 240.984,00 |
| 06.03.2025 | 404,50 | 406,00 | 396,40 | 401,50 | -0,25% | 350.339,00 |
| 05.03.2025 | 399,30 | 405,00 | 399,20 | 402,50 | 2,26% | 349.306,00 |
| 04.03.2025 | 405,40 | 405,60 | 393,30 | 393,60 | -3,81% | 649.793,00 |
| 03.03.2025 | 406,00 | 412,10 | 404,00 | 409,20 | 0,86% | 317.592,00 |
| 28.02.2025 | 401,70 | 405,70 | 400,20 | 405,70 | 0,30% | 578.007,00 |
| 27.02.2025 | 406,40 | 407,80 | 402,80 | 404,50 | -1,00% | 194.342,00 |
| 26.02.2025 | 404,80 | 409,90 | 404,80 | 408,60 | 1,44% | 341.234,00 |
| 25.02.2025 | 399,80 | 404,20 | 399,50 | 402,80 | 0,55% | 376.802,00 |
| 24.02.2025 | 402,00 | 404,50 | 400,40 | 400,60 | -0,32% | 316.925,00 |
| 21.02.2025 | 401,00 | 405,00 | 400,30 | 401,90 | 0,35% | 394.157,00 |
| 20.02.2025 | 400,40 | 402,60 | 400,00 | 400,50 | 0,02% | 273.982,00 |
| 19.02.2025 | 409,70 | 410,30 | 398,70 | 400,40 | -2,27% | 435.235,00 |
| 18.02.2025 | 408,80 | 410,50 | 406,20 | 409,70 | 0,24% | 274.085,00 |
| 17.02.2025 | 403,40 | 409,20 | 403,30 | 408,70 | 1,31% | 202.149,00 |
| 14.02.2025 | 402,00 | 404,40 | 400,60 | 403,40 | 0,42% | 239.344,00 |
| 13.02.2025 | 398,80 | 402,90 | 397,40 | 401,70 | 1,23% | 251.469,00 |
| 12.02.2025 | 392,50 | 396,80 | 392,50 | 396,80 | 1,15% | 365.602,00 |
| 11.02.2025 | 394,60 | 395,00 | 390,30 | 392,30 | -0,48% | 366.757,00 |
| 10.02.2025 | 390,80 | 394,70 | 390,80 | 394,20 | 1,00% | 260.429,00 |
| 07.02.2025 | 392,50 | 393,30 | 389,90 | 390,30 | -0,41% | 199.988,00 |
| 06.02.2025 | 387,00 | 393,50 | 385,00 | 391,90 | 1,61% | 333.942,00 |
| 05.02.2025 | 384,50 | 386,90 | 383,30 | 385,70 | 0,16% | 157.406,00 |
| 04.02.2025 | 386,30 | 387,80 | 381,60 | 385,10 | -0,34% | 228.286,00 |
| 03.02.2025 | 383,20 | 386,70 | 375,50 | 386,40 | -1,60% | 423.757,00 |
| 31.01.2025 | 394,50 | 394,70 | 392,30 | 392,70 | -0,33% | 225.657,00 |
| 30.01.2025 | 393,10 | 394,20 | 391,20 | 394,00 | 0,46% | 251.352,00 |
| 29.01.2025 | 387,40 | 392,70 | 387,40 | 392,20 | 1,55% | 263.101,00 |
| 28.01.2025 | 388,10 | 389,80 | 386,20 | 386,20 | -0,28% | 187.588,00 |
| 27.01.2025 | 382,40 | 387,90 | 381,30 | 387,30 | 0,47% | 292.659,00 |
| 24.01.2025 | 386,00 | 389,10 | 384,20 | 385,50 | 0,10% | 194.841,00 |
| 23.01.2025 | 382,30 | 385,10 | 380,70 | 385,10 | 0,79% | 265.812,00 |
| 22.01.2025 | 381,00 | 384,10 | 380,50 | 382,10 | 0,55% | 464.585,00 |
| 21.01.2025 | 373,00 | 381,10 | 372,50 | 380,00 | 2,23% | 562.233,00 |
| 20.01.2025 | 372,20 | 373,80 | 370,50 | 371,70 | -0,05% | 143.053,00 |
| 17.01.2025 | 367,50 | 372,70 | 366,80 | 371,90 | 1,56% | 284.531,00 |
| 16.01.2025 | 365,60 | 366,30 | 364,10 | 366,20 | 0,69% | 241.423,00 |
| 15.01.2025 | 358,00 | 364,10 | 357,50 | 363,70 | 1,88% | 271.793,00 |
| 14.01.2025 | 363,00 | 363,80 | 356,30 | 357,00 | -0,97% | 305.711,00 |
| 13.01.2025 | 361,60 | 362,00 | 358,10 | 360,50 | -0,80% | 212.407,00 |
| 10.01.2025 | 366,10 | 367,30 | 363,00 | 363,40 | -0,74% | 222.214,00 |
| 09.01.2025 | 363,80 | 367,90 | 362,50 | 366,10 | 0,63% | 250.517,00 |
| 08.01.2025 | 364,30 | 367,60 | 361,60 | 363,80 | -0,19% | 239.709,00 |
| 07.01.2025 | 361,00 | 369,10 | 360,50 | 364,50 | 2,47% | 530.041,00 |
| 03.01.2025 | 354,30 | 356,10 | 352,90 | 355,70 | 0,42% | 244.019,00 |
| 02.01.2025 | 349,90 | 354,50 | 348,20 | 354,20 | 1,46% | 237.764,00 |
| 30.12.2024 | 348,50 | 350,00 | 347,10 | 349,10 | 0,00% | 241.191,00 |
| 27.12.2024 | 346,70 | 349,60 | 346,40 | 349,10 | 0,72% | 178.530,00 |
| 23.12.2024 | 346,40 | 347,70 | 344,00 | 346,60 | -0,06% | 141.748,00 |
| 20.12.2024 | 343,60 | 346,80 | 341,10 | 346,80 | 0,00% | 502.122,00 |
| 19.12.2024 | 349,90 | 351,70 | 346,50 | 346,80 | -2,23% | 345.261,00 |
| 18.12.2024 | 356,00 | 357,20 | 354,70 | 354,70 | -0,37% | 164.496,00 |
| 17.12.2024 | 355,00 | 357,70 | 354,70 | 356,00 | -0,20% | 243.208,00 |
| 16.12.2024 | 362,00 | 362,70 | 355,80 | 356,70 | -1,68% | 255.568,00 |
| 13.12.2024 | 361,90 | 365,40 | 361,90 | 362,80 | 0,06% | 249.494,00 |
| 12.12.2024 | 365,30 | 368,60 | 361,80 | 362,60 | -0,66% | 280.594,00 |
| 11.12.2024 | 368,00 | 369,70 | 364,50 | 365,00 | -0,92% | 155.082,00 |
| 10.12.2024 | 370,50 | 371,20 | 368,40 | 368,40 | -0,78% | 216.476,00 |
| 09.12.2024 | 372,50 | 374,40 | 370,70 | 371,30 | -0,16% | 265.118,00 |
| 06.12.2024 | 369,60 | 372,10 | 368,70 | 371,90 | 0,65% | 222.602,00 |
| 05.12.2024 | 370,00 | 371,20 | 368,10 | 369,50 | -0,16% | 246.594,00 |
| 04.12.2024 | 367,00 | 370,70 | 367,00 | 370,10 | 1,01% | 325.140,00 |
| 03.12.2024 | 363,90 | 368,40 | 363,80 | 366,40 | 0,77% | 347.639,00 |
| 02.12.2024 | 355,00 | 364,20 | 354,20 | 363,60 | 1,71% | 295.461,00 |
| 29.11.2024 | 358,00 | 359,00 | 356,10 | 357,50 | -0,06% | 499.640,00 |
| 28.11.2024 | 357,40 | 360,60 | 357,10 | 357,70 | 0,34% | 147.298,00 |
| 27.11.2024 | 356,00 | 357,60 | 354,50 | 356,50 | 0,03% | 146.057,00 |
| 26.11.2024 | 359,90 | 360,00 | 355,80 | 356,40 | -1,41% | 210.773,00 |
| 25.11.2024 | 358,50 | 361,50 | 357,30 | 361,50 | 1,23% | 822.240,00 |
| 22.11.2024 | 355,70 | 358,90 | 352,80 | 357,10 | 0,71% | 2.312.060,00 |
| 21.11.2024 | 352,60 | 354,90 | 350,20 | 354,60 | 0,45% | 193.587,00 |
| 20.11.2024 | 356,50 | 358,60 | 353,00 | 353,00 | -0,56% | 174.126,00 |
| 19.11.2024 | 358,60 | 360,70 | 350,10 | 355,00 | -0,92% | 239.708,00 |
| 18.11.2024 | 357,20 | 358,80 | 354,60 | 358,30 | 0,39% | 189.666,00 |
| 15.11.2024 | 357,40 | 360,90 | 356,50 | 356,90 | -1,05% | 265.566,00 |
| 14.11.2024 | 358,70 | 361,90 | 358,70 | 360,70 | 0,75% | 152.943,00 |
| 13.11.2024 | 362,40 | 363,10 | 355,60 | 358,00 | -1,24% | 296.478,00 |
| 12.11.2024 | 368,80 | 369,80 | 362,30 | 362,50 | -2,61% | 242.949,00 |
| 11.11.2024 | 371,80 | 374,40 | 371,70 | 372,20 | 0,59% | 307.561,00 |
| 08.11.2024 | 373,50 | 374,60 | 368,40 | 370,00 | -0,94% | 198.777,00 |