468,283SEK
-0,77%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 562.155,00 |
| 31.03.2026 | 453,80 | 464,10 | 453,30 | 463,00 | 2,39% | 659.275,00 |
| 30.03.2026 | 452,00 | 452,80 | 446,60 | 452,20 | 0,04% | 797.810,00 |
| 27.03.2026 | 455,70 | 456,70 | 449,20 | 452,00 | -0,81% | 443.603,00 |
| 26.03.2026 | 456,20 | 458,00 | 452,30 | 455,70 | -0,65% | 451.655,00 |
| 25.03.2026 | 456,00 | 462,50 | 454,70 | 458,70 | 1,62% | 543.532,00 |
| 24.03.2026 | 448,30 | 451,40 | 442,00 | 451,40 | 1,10% | 444.331,00 |
| 23.03.2026 | 435,90 | 456,00 | 430,90 | 446,50 | -0,02% | 909.298,00 |
| 20.03.2026 | 461,70 | 462,20 | 443,20 | 446,60 | -1,89% | 1.885.132,00 |
| 19.03.2026 | 465,00 | 465,00 | 455,10 | 455,20 | -3,56% | 1.056.033,00 |
| 18.03.2026 | 478,60 | 484,60 | 471,80 | 472,00 | -0,69% | 658.787,00 |
| 17.03.2026 | 478,30 | 480,70 | 475,20 | 475,30 | -0,83% | 412.535,00 |
| 16.03.2026 | 478,20 | 482,60 | 473,40 | 479,30 | 0,17% | 422.616,00 |
| 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 |
| 26.01.2026 | 432,80 | 434,70 | 431,00 | 433,90 | 0,25% | 343.053,00 |
| 23.01.2026 | 433,00 | 433,50 | 430,20 | 432,80 | 0,00% | 255.697,00 |
| 22.01.2026 | 436,30 | 437,80 | 432,60 | 432,80 | 0,91% | 361.610,00 |
| 21.01.2026 | 423,40 | 428,90 | 421,10 | 428,90 | 1,04% | 317.251,00 |
| 20.01.2026 | 423,50 | 424,60 | 418,40 | 424,50 | -0,35% | 392.881,00 |
| 19.01.2026 | 433,50 | 434,00 | 420,80 | 426,00 | -3,58% | 804.586,00 |
| 16.01.2026 | 441,40 | 441,80 | 435,70 | 441,80 | 0,30% | 478.622,00 |
| 15.01.2026 | 432,80 | 441,40 | 432,80 | 440,50 | 2,01% | 427.122,00 |
| 14.01.2026 | 430,50 | 435,00 | 428,30 | 431,80 | 0,47% | 360.553,00 |
| 13.01.2026 | 427,30 | 430,00 | 425,00 | 429,80 | 0,82% | 378.835,00 |
| 12.01.2026 | 429,20 | 429,20 | 425,40 | 426,30 | -0,81% | 275.367,00 |
| 09.01.2026 | 425,20 | 429,80 | 421,60 | 429,80 | 1,63% | 275.537,00 |
| 08.01.2026 | 428,90 | 429,00 | 422,10 | 422,90 | -1,40% | 318.779,00 |
| 07.01.2026 | 417,60 | 429,30 | 417,60 | 428,90 | 4,00% | 588.263,00 |
| 05.01.2026 | 412,00 | 415,60 | 410,80 | 412,40 | 0,29% | 208.081,00 |
| 02.01.2026 | 415,70 | 419,00 | 411,10 | 411,20 | -0,92% | 241.178,00 |
| 30.12.2025 | 412,20 | 416,10 | 411,40 | 415,00 | 0,68% | 222.393,00 |
| 29.12.2025 | 412,20 | 413,30 | 410,00 | 412,20 | 0,19% | 222.730,00 |
| 23.12.2025 | 409,80 | 411,70 | 409,00 | 411,40 | 0,44% | 224.664,00 |
| 22.12.2025 | 408,50 | 410,40 | 407,50 | 409,60 | 0,34% | 186.241,00 |
| 19.12.2025 | 407,30 | 409,40 | 405,60 | 408,20 | 0,25% | 424.135,00 |
| 18.12.2025 | 402,00 | 407,50 | 400,50 | 407,20 | 1,29% | 256.094,00 |
| 17.12.2025 | 404,30 | 405,60 | 400,70 | 402,00 | -0,27% | 330.102,00 |
| 16.12.2025 | 404,90 | 406,30 | 403,10 | 403,10 | -0,47% | 260.029,00 |
| 15.12.2025 | 404,30 | 407,40 | 404,10 | 405,00 | 0,37% | 306.262,00 |
| 12.12.2025 | 404,50 | 406,60 | 402,60 | 403,50 | 0,15% | 283.320,00 |
| 11.12.2025 | 399,00 | 404,50 | 397,40 | 402,90 | 1,05% | 443.331,00 |
| 10.12.2025 | 397,80 | 399,50 | 395,10 | 398,70 | 0,03% | 276.048,00 |
| 09.12.2025 | 399,40 | 401,70 | 397,30 | 398,60 | -0,20% | 269.616,00 |
| 08.12.2025 | 400,80 | 402,40 | 397,20 | 399,40 | -0,35% | 327.959,00 |
| 05.12.2025 | 396,00 | 401,60 | 394,50 | 400,80 | 1,34% | 460.253,00 |
| 04.12.2025 | 394,30 | 395,90 | 393,50 | 395,50 | 0,89% | 424.168,00 |
| 03.12.2025 | 393,00 | 394,80 | 391,10 | 392,00 | -0,28% | 465.355,00 |
| 02.12.2025 | 394,20 | 395,70 | 391,90 | 393,10 | -0,13% | 305.903,00 |
| 01.12.2025 | 396,70 | 396,70 | 391,50 | 393,60 | -0,78% | 415.073,00 |
| 28.11.2025 | 401,50 | 401,70 | 396,10 | 396,70 | -1,00% | 630.152,00 |
| 27.11.2025 | 402,80 | 404,00 | 400,40 | 400,70 | -0,32% | 323.942,00 |
| 26.11.2025 | 401,10 | 403,20 | 400,30 | 402,00 | 0,50% | 601.295,00 |
| 25.11.2025 | 396,10 | 400,90 | 394,80 | 400,00 | 1,27% | 456.887,00 |
| 24.11.2025 | 392,00 | 397,10 | 392,00 | 395,00 | 1,28% | 682.897,00 |
| 21.11.2025 | 385,00 | 391,20 | 383,00 | 390,00 | -0,26% | 958.590,00 |
| 20.11.2025 | 396,00 | 396,00 | 391,00 | 391,00 | 0,03% | 3.701.537,00 |
| 19.11.2025 | 386,50 | 392,80 | 386,50 | 390,90 | 1,16% | 195.945,00 |
| 18.11.2025 | 394,10 | 394,10 | 385,00 | 386,40 | -2,94% | 328.015,00 |
| 17.11.2025 | 401,50 | 401,80 | 398,10 | 398,10 | -0,85% | 182.908,00 |
| 14.11.2025 | 402,30 | 402,60 | 396,60 | 401,50 | -0,67% | 283.237,00 |
| 13.11.2025 | 408,80 | 409,50 | 404,20 | 404,20 | -0,86% | 216.450,00 |
| 12.11.2025 | 407,60 | 409,30 | 404,60 | 407,70 | 0,27% | 258.672,00 |
| 11.11.2025 | 400,90 | 407,40 | 400,90 | 406,60 | 1,73% | 255.944,00 |
| 10.11.2025 | 398,50 | 401,00 | 398,50 | 399,70 | 1,29% | 288.401,00 |
| 07.11.2025 | 396,30 | 398,20 | 392,00 | 394,60 | -0,38% | 268.538,00 |
| 06.11.2025 | 397,00 | 399,00 | 395,30 | 396,10 | -0,30% | 255.230,00 |