346,723SEK
-0,02%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,62% | 2.312.060,00 |
| 21.11.2024 | 352,92 | 354,88 | 350,61 | 354,88 | 0,53% | - |
| 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 |
| 07.11.2024 | 364,40 | 374,80 | 364,40 | 373,50 | 2,58% | 718.053,00 |
| 06.11.2024 | 370,80 | 377,00 | 363,90 | 364,10 | -0,95% | 354.901,00 |
| 05.11.2024 | 367,20 | 368,20 | 363,90 | 367,60 | 0,11% | 221.216,00 |
| 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 |