349,358SEK
0,02%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 349,32 | 349,48 | 349,15 | 349,27 | -0,01% | - |
| 05.06.2025 | 349,40 | 351,80 | 346,30 | 349,30 | 0,23% | 238.382,00 |
| 04.06.2025 | 345,00 | 349,70 | 344,60 | 348,50 | 1,28% | 419.321,00 |
| 03.06.2025 | 346,00 | 346,80 | 341,80 | 344,10 | -0,38% | 301.516,00 |
| 02.06.2025 | 344,90 | 346,60 | 341,80 | 345,40 | -0,26% | 494.180,00 |
| 30.05.2025 | 345,30 | 350,80 | 343,60 | 346,30 | -0,06% | 2.235.435,00 |
| 29.05.2025 | 347,17 | 347,17 | 345,61 | 346,51 | -0,09% | - |
| 28.05.2025 | 349,30 | 349,40 | 345,80 | 346,80 | -0,80% | 218.564,00 |
| 27.05.2025 | 351,00 | 352,60 | 348,90 | 349,60 | -0,48% | 180.389,00 |
| 26.05.2025 | 349,80 | 351,80 | 347,90 | 351,30 | 1,71% | 206.006,00 |
| 23.05.2025 | 350,40 | 353,80 | 339,80 | 345,40 | -1,43% | 340.757,00 |
| 22.05.2025 | 354,60 | 356,00 | 348,40 | 350,40 | -1,85% | 570.841,00 |
| 21.05.2025 | 359,00 | 359,70 | 353,10 | 357,00 | -1,14% | 473.964,00 |
| 20.05.2025 | 359,20 | 362,20 | 356,20 | 361,10 | 0,58% | 356.875,00 |
| 19.05.2025 | 357,60 | 359,20 | 355,60 | 359,00 | 0,00% | 292.297,00 |
| 16.05.2025 | 361,10 | 364,70 | 357,90 | 359,00 | -0,55% | 735.926,00 |
| 15.05.2025 | 357,40 | 361,00 | 355,60 | 361,00 | 0,84% | 425.086,00 |
| 14.05.2025 | 358,80 | 360,80 | 356,90 | 358,00 | -0,28% | 346.706,00 |
| 13.05.2025 | 358,50 | 359,80 | 356,20 | 359,00 | 0,14% | 323.515,00 |
| 12.05.2025 | 350,60 | 361,30 | 350,60 | 358,50 | 3,31% | 552.342,00 |
| 09.05.2025 | 346,50 | 350,60 | 345,10 | 347,00 | 0,32% | 270.069,00 |
| 08.05.2025 | 344,90 | 350,30 | 344,70 | 345,90 | 0,76% | 499.024,00 |
| 07.05.2025 | 340,60 | 343,70 | 339,00 | 343,30 | 0,62% | 438.617,00 |
| 06.05.2025 | 345,00 | 345,10 | 339,90 | 341,20 | -1,10% | 537.105,00 |
| 05.05.2025 | 345,10 | 345,90 | 341,50 | 345,00 | 0,20% | 266.298,00 |
| 02.05.2025 | 342,90 | 347,00 | 340,60 | 344,30 | 1,65% | 645.441,00 |
| 30.04.2025 | 333,30 | 338,70 | 333,30 | 338,70 | 1,74% | 362.176,00 |
| 29.04.2025 | 336,70 | 337,10 | 332,90 | 332,90 | -0,80% | 390.364,00 |
| 28.04.2025 | 333,50 | 338,20 | 333,50 | 335,60 | 0,69% | 633.475,00 |
| 25.04.2025 | 331,90 | 334,20 | 329,70 | 333,30 | 1,31% | 614.841,00 |
| 24.04.2025 | 329,10 | 330,00 | 326,10 | 329,00 | 0,18% | 456.416,00 |
| 23.04.2025 | 325,70 | 332,10 | 322,80 | 328,40 | 2,27% | 690.912,00 |
| 22.04.2025 | 318,60 | 321,10 | 315,00 | 321,10 | 0,72% | 380.313,00 |
| 17.04.2025 | 321,10 | 323,30 | 317,30 | 318,80 | -0,65% | 151.385,00 |
| 16.04.2025 | 318,60 | 321,80 | 316,60 | 320,90 | -0,59% | 401.015,00 |
| 15.04.2025 | 319,20 | 326,70 | 318,90 | 322,80 | 1,48% | 457.397,00 |
| 14.04.2025 | 318,10 | 320,00 | 316,10 | 318,10 | 2,28% | 423.578,00 |
| 11.04.2025 | 311,70 | 312,70 | 303,20 | 311,00 | -2,29% | 492.731,00 |
| 10.04.2025 | 336,50 | 336,50 | 316,60 | 318,30 | 5,15% | 703.938,00 |
| 09.04.2025 | 307,00 | 310,40 | 298,80 | 302,70 | -4,15% | 776.423,00 |
| 08.04.2025 | 320,00 | 323,90 | 314,20 | 315,80 | 0,61% | 613.358,00 |
| 07.04.2025 | 303,00 | 331,50 | 302,10 | 313,90 | -4,12% | 1.052.220,00 |
| 04.04.2025 | 343,90 | 346,00 | 323,90 | 327,40 | -5,46% | 847.703,00 |
| 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 |