28,610€
-2,15%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,92 | 29,05 | 27,26 | 28,61 | -0,52% | - |
| 10.04.2025 | 29,85 | 30,67 | 28,11 | 28,76 | -4,42% | - |
| 09.04.2025 | 27,65 | 30,40 | 26,99 | 30,09 | 7,97% | - |
| 08.04.2025 | 29,37 | 29,57 | 27,50 | 27,87 | -2,35% | - |
| 07.04.2025 | 28,43 | 30,17 | 27,34 | 28,54 | -2,86% | - |
| 04.04.2025 | 31,81 | 31,86 | 29,33 | 29,38 | -7,87% | 400,00 |
| 03.04.2025 | 32,70 | 33,23 | 31,85 | 31,89 | -4,58% | - |
| 02.04.2025 | 33,91 | 34,12 | 33,09 | 33,42 | -1,56% | - |
| 01.04.2025 | 33,87 | 34,32 | 33,78 | 33,95 | 0,18% | - |
| 31.03.2025 | 34,12 | 34,25 | 33,66 | 33,89 | -1,34% | - |
| 28.03.2025 | 34,84 | 35,10 | 34,32 | 34,35 | -1,74% | - |
| 27.03.2025 | 35,26 | 35,32 | 34,74 | 34,96 | -0,65% | - |
| 26.03.2025 | 35,26 | 35,54 | 34,99 | 35,19 | -0,34% | - |
| 25.03.2025 | 34,89 | 35,57 | 34,74 | 35,31 | 1,12% | - |
| 24.03.2025 | 34,89 | 35,21 | 34,70 | 34,92 | 0,92% | - |
| 21.03.2025 | 35,12 | 35,38 | 34,59 | 34,60 | -1,59% | - |
| 20.03.2025 | 35,49 | 35,62 | 34,86 | 35,16 | -1,15% | - |
| 19.03.2025 | 35,29 | 35,67 | 34,99 | 35,57 | 0,68% | - |
| 18.03.2025 | 35,51 | 35,61 | 35,13 | 35,33 | -0,65% | - |
| 17.03.2025 | 35,22 | 35,62 | 35,09 | 35,56 | -0,08% | - |
| 14.03.2025 | 34,81 | 35,65 | 34,47 | 35,59 | 3,55% | - |
| 13.03.2025 | 35,22 | 35,33 | 34,28 | 34,37 | -2,50% | - |
| 12.03.2025 | 35,79 | 35,84 | 35,10 | 35,25 | -1,40% | - |
| 11.03.2025 | 36,72 | 36,82 | 35,19 | 35,75 | -2,19% | - |
| 10.03.2025 | 36,89 | 37,07 | 36,25 | 36,55 | -1,22% | - |
| 07.03.2025 | 36,03 | 37,15 | 36,00 | 37,00 | 2,38% | - |
| 06.03.2025 | 36,99 | 37,13 | 36,07 | 36,14 | -1,85% | - |
| 05.03.2025 | 36,23 | 36,89 | 35,90 | 36,82 | 2,65% | - |
| 04.03.2025 | 37,02 | 37,02 | 35,40 | 35,87 | -3,05% | - |
| 03.03.2025 | 36,35 | 37,31 | 36,26 | 37,00 | 2,15% | - |
| 28.02.2025 | 35,85 | 36,39 | 35,68 | 36,22 | 0,53% | - |
| 27.02.2025 | 36,33 | 36,57 | 36,00 | 36,03 | -0,55% | - |
| 26.02.2025 | 36,34 | 36,85 | 36,15 | 36,23 | 0,47% | - |
| 25.02.2025 | 35,90 | 36,39 | 35,72 | 36,06 | 0,98% | - |
| 24.02.2025 | 36,27 | 36,37 | 35,71 | 35,71 | -0,25% | - |
| 21.02.2025 | 36,09 | 36,41 | 35,71 | 35,80 | -0,69% | - |
| 20.02.2025 | 36,07 | 36,14 | 35,85 | 36,05 | 0,17% | - |
| 19.02.2025 | 36,48 | 36,79 | 35,64 | 35,99 | -1,80% | - |
| 18.02.2025 | 36,53 | 36,77 | 36,25 | 36,65 | 0,27% | - |
| 17.02.2025 | 35,87 | 36,57 | 35,84 | 36,55 | 1,98% | - |
| 14.02.2025 | 35,87 | 36,20 | 35,72 | 35,84 | 0,48% | - |
| 13.02.2025 | 35,62 | 35,97 | 35,29 | 35,67 | 0,45% | - |
| 12.02.2025 | 34,85 | 35,56 | 34,82 | 35,51 | 1,46% | - |
| 11.02.2025 | 35,23 | 35,23 | 34,74 | 35,00 | -0,85% | - |
| 10.02.2025 | 34,81 | 35,31 | 34,65 | 35,30 | 2,11% | - |
| 07.02.2025 | 34,75 | 34,95 | 34,54 | 34,57 | -0,43% | - |
| 06.02.2025 | 34,07 | 34,92 | 34,07 | 34,72 | 1,97% | - |
| 05.02.2025 | 33,63 | 34,21 | 33,60 | 34,05 | 0,89% | - |
| 04.02.2025 | 33,75 | 34,04 | 33,51 | 33,75 | 0,24% | - |
| 03.02.2025 | 33,39 | 33,95 | 33,19 | 33,67 | -1,15% | - |
| 31.01.2025 | 34,36 | 34,74 | 34,00 | 34,06 | -0,90% | - |
| 30.01.2025 | 34,34 | 34,73 | 34,28 | 34,37 | 0,35% | - |
| 29.01.2025 | 34,21 | 34,46 | 33,97 | 34,25 | 0,82% | - |
| 28.01.2025 | 33,89 | 34,15 | 33,52 | 33,97 | -0,53% | - |
| 27.01.2025 | 33,32 | 34,15 | 33,25 | 34,15 | 1,10% | - |
| 24.01.2025 | 34,01 | 34,18 | 33,62 | 33,78 | -0,12% | - |
| 23.01.2025 | 33,26 | 33,93 | 33,26 | 33,82 | 1,71% | - |
| 22.01.2025 | 33,47 | 33,64 | 33,24 | 33,25 | -0,69% | - |
| 21.01.2025 | 32,26 | 33,49 | 32,23 | 33,48 | 3,53% | - |
| 20.01.2025 | 32,29 | 32,55 | 32,11 | 32,34 | 0,28% | - |
| 17.01.2025 | 31,85 | 32,46 | 31,83 | 32,25 | 1,45% | - |
| 16.01.2025 | 31,92 | 32,08 | 31,75 | 31,79 | 0,35% | - |
| 15.01.2025 | 31,12 | 31,78 | 31,00 | 31,68 | 2,23% | - |
| 14.01.2025 | 31,51 | 31,71 | 30,90 | 30,99 | -1,81% | - |
| 13.01.2025 | 31,64 | 31,67 | 31,17 | 31,56 | -0,72% | - |
| 10.01.2025 | 32,03 | 32,07 | 31,59 | 31,79 | -0,97% | - |
| 09.01.2025 | 31,72 | 32,13 | 31,53 | 32,10 | 0,94% | - |
| 08.01.2025 | 31,55 | 31,94 | 31,46 | 31,80 | 0,44% | - |
| 07.01.2025 | 31,42 | 32,23 | 31,42 | 31,66 | 0,76% | - |
| 06.01.2025 | 31,36 | 31,78 | 31,13 | 31,42 | 0,83% | - |
| 03.01.2025 | 30,90 | 31,27 | 30,86 | 31,16 | 1,14% | - |
| 02.01.2025 | 30,53 | 31,03 | 30,48 | 30,81 | 1,55% | - |
| 30.12.2024 | 30,47 | 30,52 | 30,19 | 30,34 | -0,62% | - |
| 27.12.2024 | 30,12 | 30,58 | 30,06 | 30,53 | 0,33% | - |
| 23.12.2024 | 30,05 | 30,45 | 29,93 | 30,43 | 1,40% | - |
| 20.12.2024 | 30,07 | 30,28 | 29,77 | 30,01 | -0,96% | - |
| 19.12.2024 | 30,32 | 30,63 | 30,30 | 30,30 | -0,16% | - |
| 18.12.2024 | 31,11 | 31,13 | 30,32 | 30,35 | -2,10% | - |
| 17.12.2024 | 31,03 | 31,23 | 30,89 | 31,00 | -0,74% | - |
| 16.12.2024 | 31,47 | 31,60 | 31,10 | 31,23 | -1,42% | - |
| 13.12.2024 | 31,36 | 31,79 | 31,36 | 31,68 | 0,96% | - |
| 12.12.2024 | 31,76 | 32,02 | 31,36 | 31,38 | -1,63% | - |
| 11.12.2024 | 32,09 | 32,11 | 31,66 | 31,90 | -0,09% | - |
| 10.12.2024 | 32,05 | 32,23 | 31,92 | 31,93 | -0,96% | - |
| 09.12.2024 | 32,13 | 32,48 | 32,11 | 32,24 | -0,12% | - |
| 06.12.2024 | 32,21 | 32,36 | 32,08 | 32,28 | 0,16% | - |
| 05.12.2024 | 32,24 | 32,30 | 32,08 | 32,23 | -0,09% | - |
| 04.12.2024 | 31,81 | 32,32 | 31,77 | 32,26 | 1,35% | - |
| 03.12.2024 | 31,69 | 31,88 | 31,42 | 31,83 | 0,38% | - |
| 02.12.2024 | 31,01 | 31,75 | 30,80 | 31,71 | 1,67% | - |
| 29.11.2024 | 31,05 | 31,28 | 30,96 | 31,19 | -0,16% | - |
| 28.11.2024 | 31,27 | 31,34 | 30,95 | 31,24 | 0,58% | - |
| 27.11.2024 | 30,81 | 31,16 | 30,78 | 31,06 | 0,81% | - |
| 26.11.2024 | 31,07 | 31,24 | 30,78 | 30,81 | -1,19% | - |
| 25.11.2024 | 31,37 | 31,48 | 31,06 | 31,18 | -0,29% | - |
| 22.11.2024 | 30,58 | 31,32 | 30,54 | 31,27 | 1,72% | - |
| 21.11.2024 | 30,56 | 30,85 | 30,24 | 30,74 | 0,72% | - |
| 20.11.2024 | 31,01 | 31,02 | 30,30 | 30,52 | -0,94% | - |
| 19.11.2024 | 31,09 | 31,22 | 30,26 | 30,81 | -0,13% | - |
| 18.11.2024 | 31,07 | 31,09 | 30,61 | 30,85 | -0,48% | - |