511,284SEK
0,77%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 510,05 | 512,51 | 505,44 | 511,50 | 0,81% | - |
| 17.06.2026 | 504,00 | 512,00 | 501,60 | 507,40 | 0,44% | 420.258,00 |
| 16.06.2026 | 506,40 | 508,20 | 502,80 | 505,20 | -0,16% | 419.374,00 |
| 15.06.2026 | 512,00 | 514,20 | 505,20 | 506,00 | 0,96% | 593.182,00 |
| 12.06.2026 | 504,00 | 509,40 | 499,70 | 501,20 | 0,91% | 532.647,00 |
| 11.06.2026 | 495,00 | 501,80 | 494,90 | 496,70 | 0,38% | 152.797,00 |
| 10.06.2026 | 497,50 | 502,40 | 490,80 | 494,80 | -0,54% | 184.040,00 |
| 09.06.2026 | 504,00 | 507,60 | 497,30 | 497,50 | -1,25% | 450.080,00 |
| 08.06.2026 | 492,00 | 504,60 | 490,00 | 503,80 | 1,25% | 360.263,00 |
| 05.06.2026 | 499,90 | 502,40 | 494,00 | 497,60 | -0,28% | 342.169,00 |
| 04.06.2026 | 501,80 | 507,20 | 499,00 | 499,00 | -0,56% | 340.366,00 |
| 03.06.2026 | 503,40 | 505,80 | 499,10 | 501,80 | -0,83% | 554.236,00 |
| 02.06.2026 | 504,00 | 510,40 | 503,40 | 506,00 | 1,20% | 451.309,00 |
| 01.06.2026 | 504,80 | 505,80 | 496,70 | 500,00 | -1,22% | 607.533,00 |
| 29.05.2026 | 499,60 | 507,00 | 496,40 | 506,20 | 1,85% | 2.295.421,00 |
| 28.05.2026 | 502,20 | 502,60 | 495,50 | 497,00 | -1,55% | 348.685,00 |
| 27.05.2026 | 503,80 | 509,60 | 501,40 | 504,80 | 0,12% | 367.170,00 |
| 26.05.2026 | 506,00 | 506,40 | 502,40 | 504,20 | -0,40% | 269.014,00 |
| 25.05.2026 | 502,20 | 507,60 | 502,20 | 506,20 | 1,59% | 276.523,00 |
| 22.05.2026 | 490,80 | 498,30 | 490,70 | 498,30 | 2,11% | 466.648,00 |
| 21.05.2026 | 486,00 | 490,20 | 484,40 | 488,00 | 0,41% | 353.069,00 |
| 20.05.2026 | 477,10 | 490,80 | 475,80 | 486,00 | 1,87% | 381.382,00 |
| 19.05.2026 | 475,00 | 480,10 | 474,20 | 477,10 | 0,59% | 280.078,00 |
| 18.05.2026 | 471,30 | 478,30 | 466,60 | 474,30 | 0,08% | 556.155,00 |
| 15.05.2026 | 484,00 | 488,00 | 471,60 | 473,90 | -2,74% | 481.141,00 |
| 14.05.2026 | 485,43 | 488,28 | 483,56 | 487,23 | 1,74% | - |
| 13.05.2026 | 483,50 | 484,90 | 477,90 | 478,90 | 0,02% | 317.832,00 |
| 12.05.2026 | 480,00 | 485,10 | 478,10 | 478,80 | -1,07% | 451.413,00 |
| 11.05.2026 | 484,20 | 487,60 | 477,70 | 484,00 | -0,19% | 503.945,00 |
| 08.05.2026 | 492,40 | 492,40 | 480,40 | 484,90 | -1,94% | 488.116,00 |
| 07.05.2026 | 499,10 | 503,40 | 492,60 | 494,50 | -0,40% | 659.439,00 |
| 06.05.2026 | 483,10 | 498,70 | 482,90 | 496,50 | 3,91% | 499.148,00 |
| 05.05.2026 | 469,90 | 477,90 | 469,90 | 477,80 | 1,85% | 354.687,00 |
| 04.05.2026 | 485,00 | 486,00 | 468,50 | 469,10 | -2,70% | 516.544,00 |
| 30.04.2026 | 469,40 | 482,10 | 467,40 | 482,10 | 1,69% | 447.631,00 |
| 29.04.2026 | 480,00 | 480,80 | 472,50 | 474,10 | -1,23% | 307.839,00 |
| 28.04.2026 | 480,00 | 483,60 | 475,70 | 480,00 | 0,00% | 349.809,00 |
| 27.04.2026 | 481,50 | 483,90 | 477,70 | 480,00 | -0,12% | 338.812,00 |
| 24.04.2026 | 485,70 | 489,00 | 480,60 | 480,60 | -1,52% | 501.770,00 |
| 23.04.2026 | 490,00 | 493,00 | 487,30 | 488,00 | -0,99% | 358.410,00 |
| 22.04.2026 | 495,00 | 495,90 | 489,10 | 492,90 | 0,10% | 442.719,00 |
| 21.04.2026 | 497,40 | 500,80 | 492,30 | 492,40 | -0,79% | 452.336,00 |
| 20.04.2026 | 497,00 | 499,00 | 493,50 | 496,30 | -1,25% | 459.669,00 |
| 17.04.2026 | 491,40 | 504,20 | 490,40 | 502,60 | 2,20% | 675.821,00 |
| 16.04.2026 | 495,00 | 495,00 | 488,80 | 491,80 | -0,18% | 396.308,00 |
| 15.04.2026 | 490,60 | 494,80 | 488,60 | 492,70 | 0,47% | 464.376,00 |
| 14.04.2026 | 484,40 | 490,40 | 484,30 | 490,40 | -0,14% | 536.487,00 |
| 13.04.2026 | 491,40 | 492,70 | 480,40 | 491,10 | -1,64% | 1.002.230,00 |
| 10.04.2026 | 489,00 | 499,30 | 485,70 | 499,30 | 2,65% | 540.178,00 |
| 09.04.2026 | 486,60 | 487,10 | 482,80 | 486,40 | -0,14% | 470.810,00 |
| 08.04.2026 | 485,70 | 491,10 | 483,70 | 487,10 | 4,39% | 656.027,00 |
| 07.04.2026 | 473,60 | 475,40 | 463,50 | 466,60 | 0,47% | 504.013,00 |
| 02.04.2026 | 463,80 | 467,90 | 460,50 | 464,40 | -1,59% | 360.146,00 |
| 01.04.2026 | 478,60 | 479,00 | 469,80 | 471,90 | 1,92% | 561.391,00 |
| 31.03.2026 | 453,80 | 464,10 | 453,30 | 463,00 | 2,39% | 659.537,00 |
| 30.03.2026 | 452,00 | 452,80 | 446,60 | 452,20 | 0,04% | 795.173,00 |
| 27.03.2026 | 455,70 | 456,70 | 449,20 | 452,00 | -0,81% | 443.820,00 |
| 26.03.2026 | 456,20 | 458,00 | 452,30 | 455,70 | -0,65% | 451.882,00 |
| 25.03.2026 | 456,00 | 462,50 | 454,70 | 458,70 | 1,62% | 539.598,00 |
| 24.03.2026 | 448,30 | 451,40 | 442,00 | 451,40 | 1,10% | 443.760,00 |
| 23.03.2026 | 435,90 | 456,00 | 430,90 | 446,50 | -0,02% | 920.106,00 |
| 20.03.2026 | 461,70 | 462,20 | 443,20 | 446,60 | -1,89% | 1.885.279,00 |
| 19.03.2026 | 465,00 | 465,00 | 455,10 | 455,20 | -3,56% | 1.054.789,00 |
| 18.03.2026 | 478,60 | 484,60 | 471,80 | 472,00 | -0,69% | 658.818,00 |
| 17.03.2026 | 478,30 | 480,70 | 475,20 | 475,30 | -0,83% | 412.534,00 |
| 16.03.2026 | 478,20 | 482,60 | 473,40 | 479,30 | 0,17% | 422.617,00 |
| 13.03.2026 | 486,10 | 489,60 | 478,00 | 478,50 | -2,25% | 419.151,00 |
| 12.03.2026 | 486,00 | 493,50 | 483,30 | 489,50 | 0,58% | 631.836,00 |
| 11.03.2026 | 490,10 | 491,20 | 484,90 | 486,70 | -1,08% | 428.115,00 |
| 10.03.2026 | 488,00 | 494,10 | 485,40 | 492,00 | 3,51% | 419.253,00 |
| 09.03.2026 | 468,00 | 475,60 | 464,50 | 475,30 | -1,39% | 679.599,00 |
| 06.03.2026 | 488,80 | 492,10 | 477,40 | 482,00 | -1,11% | 455.854,00 |
| 05.03.2026 | 493,30 | 498,60 | 487,40 | 487,40 | -1,56% | 477.979,00 |
| 04.03.2026 | 487,40 | 496,70 | 486,60 | 495,10 | 1,43% | 649.503,00 |
| 03.03.2026 | 494,00 | 494,40 | 478,80 | 488,10 | -2,36% | 769.090,00 |
| 02.03.2026 | 500,00 | 502,20 | 492,60 | 499,90 | -2,33% | 762.773,00 |
| 27.02.2026 | 506,00 | 512,20 | 506,00 | 511,80 | 1,15% | 988.596,00 |
| 26.02.2026 | 498,90 | 508,80 | 498,90 | 506,00 | 1,48% | 694.613,00 |
| 25.02.2026 | 497,70 | 502,60 | 494,50 | 498,60 | 0,56% | 466.988,00 |
| 24.02.2026 | 490,80 | 497,30 | 490,70 | 495,80 | 1,22% | 462.468,00 |
| 23.02.2026 | 488,30 | 492,60 | 487,00 | 489,80 | 0,31% | 371.980,00 |
| 20.02.2026 | 486,00 | 489,50 | 482,30 | 488,30 | 0,85% | 315.776,00 |
| 19.02.2026 | 480,90 | 486,50 | 480,20 | 484,20 | 0,69% | 517.471,00 |
| 18.02.2026 | 478,50 | 483,80 | 478,00 | 480,90 | 0,67% | 1.018.068,00 |
| 17.02.2026 | 477,40 | 478,20 | 473,50 | 477,70 | 0,02% | 973.596,00 |
| 16.02.2026 | 480,90 | 481,40 | 477,10 | 477,60 | -0,48% | 520.586,00 |
| 13.02.2026 | 485,00 | 485,00 | 477,00 | 479,90 | -1,09% | 610.196,00 |
| 12.02.2026 | 490,60 | 491,00 | 484,90 | 485,20 | -0,88% | 906.016,00 |
| 11.02.2026 | 488,00 | 491,20 | 484,20 | 489,50 | 0,14% | 1.201.007,00 |
| 10.02.2026 | 490,60 | 490,60 | 486,40 | 488,80 | -0,41% | 969.499,00 |
| 09.02.2026 | 485,00 | 490,80 | 482,00 | 490,80 | 1,38% | 2.580.968,00 |
| 06.02.2026 | 473,00 | 485,90 | 469,70 | 484,10 | 2,30% | 691.931,00 |
| 05.02.2026 | 471,30 | 473,20 | 468,00 | 473,20 | 0,36% | 636.373,00 |
| 04.02.2026 | 462,70 | 473,20 | 461,70 | 471,50 | 1,90% | 559.438,00 |
| 03.02.2026 | 452,00 | 462,70 | 452,00 | 462,70 | 2,82% | 470.027,00 |
| 02.02.2026 | 441,80 | 452,30 | 438,60 | 450,00 | 0,94% | 420.361,00 |
| 30.01.2026 | 445,30 | 447,30 | 443,80 | 445,80 | 0,25% | 281.866,00 |
| 29.01.2026 | 440,50 | 449,30 | 440,50 | 444,70 | 1,11% | 402.479,00 |
| 28.01.2026 | 440,30 | 443,70 | 437,60 | 439,80 | 0,02% | 359.099,00 |
| 27.01.2026 | 435,90 | 439,80 | 435,20 | 439,70 | 1,34% | 385.956,00 |