35,110€
0,26%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 34,73 | 35,36 | 34,72 | 35,00 | -0,06% | - |
| 15.10.2025 | 34,78 | 35,13 | 34,54 | 35,02 | 1,86% | - |
| 14.10.2025 | 34,21 | 34,95 | 34,13 | 34,38 | 0,17% | - |
| 13.10.2025 | 34,49 | 34,69 | 34,27 | 34,32 | -1,89% | - |
| 10.10.2025 | 34,59 | 35,10 | 34,03 | 34,98 | 0,87% | - |
| 09.10.2025 | 34,73 | 35,03 | 34,46 | 34,68 | -0,77% | - |
| 08.10.2025 | 34,61 | 35,07 | 34,43 | 34,95 | 0,60% | - |
| 07.10.2025 | 35,12 | 35,17 | 34,55 | 34,74 | -0,29% | - |
| 06.10.2025 | 34,90 | 35,23 | 34,51 | 34,84 | 0,29% | - |
| 03.10.2025 | 34,48 | 34,96 | 34,37 | 34,74 | 1,28% | - |
| 02.10.2025 | 34,31 | 34,56 | 34,06 | 34,30 | 0,70% | - |
| 01.10.2025 | 33,75 | 34,28 | 33,47 | 34,06 | 0,65% | - |
| 30.09.2025 | 33,67 | 34,03 | 33,50 | 33,84 | 0,53% | - |
| 29.09.2025 | 33,95 | 34,15 | 33,61 | 33,66 | -0,47% | - |
| 26.09.2025 | 33,43 | 34,07 | 33,31 | 33,82 | 1,93% | - |
| 25.09.2025 | 33,58 | 33,79 | 33,06 | 33,18 | -0,30% | - |
| 24.09.2025 | 34,12 | 34,15 | 33,28 | 33,28 | -1,01% | - |
| 23.09.2025 | 33,43 | 34,22 | 33,30 | 33,62 | 0,66% | - |
| 22.09.2025 | 33,18 | 33,59 | 33,10 | 33,40 | 0,18% | - |
| 19.09.2025 | 33,50 | 33,69 | 33,11 | 33,34 | -0,54% | - |
| 18.09.2025 | 33,48 | 33,70 | 33,21 | 33,52 | 0,84% | - |
| 17.09.2025 | 33,35 | 33,57 | 33,10 | 33,24 | -1,25% | - |
| 16.09.2025 | 33,78 | 33,81 | 33,24 | 33,66 | 0,24% | - |
| 15.09.2025 | 34,10 | 34,39 | 33,50 | 33,58 | -0,89% | - |
| 12.09.2025 | 34,20 | 34,21 | 33,72 | 33,88 | -0,53% | - |
| 11.09.2025 | 33,79 | 34,24 | 33,79 | 34,06 | 0,15% | - |
| 10.09.2025 | 34,06 | 34,30 | 33,92 | 34,01 | 0,44% | - |
| 09.09.2025 | 33,48 | 34,05 | 33,45 | 33,86 | 1,68% | - |
| 08.09.2025 | 33,74 | 34,11 | 33,30 | 33,30 | -0,60% | - |
| 05.09.2025 | 33,70 | 34,05 | 33,50 | 33,50 | -0,33% | - |
| 04.09.2025 | 33,57 | 33,75 | 33,26 | 33,61 | 1,23% | - |
| 03.09.2025 | 33,30 | 33,72 | 33,20 | 33,20 | 0,00% | - |
| 02.09.2025 | 34,40 | 34,52 | 33,16 | 33,20 | -3,49% | - |
| 01.09.2025 | 34,19 | 34,60 | 33,89 | 34,40 | 1,42% | - |
| 29.08.2025 | 33,91 | 34,23 | 33,79 | 33,92 | -0,15% | - |
| 28.08.2025 | 33,95 | 34,32 | 33,79 | 33,97 | 0,27% | - |
| 27.08.2025 | 33,98 | 34,05 | 33,61 | 33,88 | 0,30% | - |
| 26.08.2025 | 33,73 | 34,00 | 33,54 | 33,78 | -0,12% | - |
| 25.08.2025 | 34,13 | 34,21 | 33,80 | 33,82 | -1,05% | - |
| 22.08.2025 | 33,57 | 34,21 | 33,35 | 34,18 | 1,67% | - |
| 21.08.2025 | 33,82 | 33,84 | 33,38 | 33,62 | -0,62% | - |
| 20.08.2025 | 33,80 | 33,86 | 33,52 | 33,83 | -0,18% | - |
| 19.08.2025 | 33,42 | 34,02 | 33,24 | 33,89 | 1,29% | - |
| 18.08.2025 | 33,68 | 33,69 | 33,14 | 33,46 | -0,54% | - |
| 15.08.2025 | 33,49 | 33,73 | 33,32 | 33,64 | 0,63% | - |
| 14.08.2025 | 33,05 | 33,43 | 32,96 | 33,43 | 0,78% | - |
| 13.08.2025 | 33,24 | 33,26 | 32,84 | 33,17 | -0,15% | - |
| 12.08.2025 | 32,91 | 33,23 | 32,72 | 33,22 | 1,53% | - |
| 11.08.2025 | 33,23 | 33,26 | 32,66 | 32,72 | -1,45% | - |
| 08.08.2025 | 32,95 | 33,20 | 32,76 | 33,20 | 0,70% | - |
| 07.08.2025 | 32,16 | 33,00 | 32,07 | 32,97 | 3,00% | - |
| 06.08.2025 | 32,48 | 32,66 | 31,97 | 32,01 | -0,90% | - |
| 05.08.2025 | 32,21 | 32,38 | 32,04 | 32,30 | 0,56% | - |
| 04.08.2025 | 32,04 | 32,24 | 31,91 | 32,12 | 0,88% | - |
| 01.08.2025 | 32,26 | 32,41 | 31,73 | 31,84 | -2,27% | - |
| 31.07.2025 | 33,21 | 33,31 | 32,28 | 32,58 | -0,91% | - |
| 30.07.2025 | 33,39 | 33,50 | 32,75 | 32,88 | -1,50% | - |
| 29.07.2025 | 33,52 | 33,67 | 33,23 | 33,38 | 0,54% | - |
| 28.07.2025 | 33,62 | 34,18 | 33,11 | 33,20 | -0,81% | - |
| 25.07.2025 | 32,91 | 33,60 | 32,83 | 33,47 | 1,70% | - |
| 24.07.2025 | 33,29 | 33,36 | 32,89 | 32,91 | -1,29% | - |
| 23.07.2025 | 32,46 | 33,35 | 32,38 | 33,34 | 3,38% | - |
| 22.07.2025 | 31,98 | 32,38 | 31,93 | 32,25 | 0,72% | - |
| 21.07.2025 | 31,86 | 32,25 | 31,85 | 32,02 | 0,60% | - |
| 18.07.2025 | 32,39 | 32,51 | 31,80 | 31,83 | -1,49% | - |
| 17.07.2025 | 32,27 | 32,37 | 31,92 | 32,31 | 0,25% | - |
| 16.07.2025 | 31,90 | 32,26 | 31,64 | 32,23 | 0,44% | - |
| 15.07.2025 | 32,49 | 32,67 | 31,98 | 32,09 | -1,53% | - |
| 14.07.2025 | 32,31 | 32,63 | 32,17 | 32,59 | -0,06% | - |
| 11.07.2025 | 33,17 | 33,17 | 32,58 | 32,61 | -1,92% | - |
| 10.07.2025 | 32,48 | 33,28 | 32,22 | 33,25 | 2,15% | - |
| 09.07.2025 | 31,44 | 32,56 | 31,40 | 32,55 | 3,43% | - |
| 08.07.2025 | 31,09 | 31,59 | 31,05 | 31,47 | 1,52% | - |
| 07.07.2025 | 31,01 | 31,40 | 30,85 | 31,00 | 0,71% | - |
| 04.07.2025 | 31,05 | 31,17 | 30,74 | 30,78 | -1,06% | - |
| 03.07.2025 | 31,42 | 31,45 | 31,10 | 31,11 | -0,99% | - |
| 02.07.2025 | 31,01 | 31,44 | 30,85 | 31,42 | 1,29% | - |
| 01.07.2025 | 30,95 | 31,22 | 30,63 | 31,02 | 0,23% | - |
| 30.06.2025 | 31,48 | 31,55 | 30,78 | 30,95 | -1,62% | - |
| 27.06.2025 | 30,86 | 31,50 | 30,73 | 31,46 | 2,24% | - |
| 26.06.2025 | 30,82 | 31,14 | 30,52 | 30,77 | 0,00% | - |
| 25.06.2025 | 31,07 | 31,15 | 30,72 | 30,77 | -0,93% | - |
| 24.06.2025 | 30,84 | 31,36 | 30,81 | 31,06 | 2,34% | - |
| 23.06.2025 | 30,30 | 30,57 | 29,87 | 30,35 | -0,20% | - |
| 20.06.2025 | 30,82 | 30,99 | 30,38 | 30,41 | -0,72% | - |
| 19.06.2025 | 30,26 | 30,74 | 30,20 | 30,63 | 0,56% | - |
| 18.06.2025 | 30,95 | 31,20 | 30,40 | 30,46 | -1,14% | - |
| 17.06.2025 | 31,01 | 31,26 | 30,79 | 30,81 | -0,93% | - |
| 16.06.2025 | 31,18 | 31,49 | 30,96 | 31,10 | -0,16% | - |
| 13.06.2025 | 30,85 | 31,30 | 30,76 | 31,15 | -1,27% | - |
| 12.06.2025 | 31,69 | 31,86 | 31,38 | 31,55 | -0,75% | - |
| 11.06.2025 | 32,07 | 32,23 | 31,63 | 31,79 | -0,72% | - |
| 10.06.2025 | 31,80 | 32,32 | 31,78 | 32,02 | 0,41% | - |
| 09.06.2025 | 31,79 | 32,14 | 31,74 | 31,89 | 0,35% | - |
| 06.06.2025 | 31,68 | 31,91 | 31,64 | 31,78 | 0,44% | - |
| 05.06.2025 | 31,71 | 32,14 | 31,56 | 31,64 | -0,35% | - |
| 04.06.2025 | 31,59 | 32,04 | 31,42 | 31,75 | 1,15% | - |
| 03.06.2025 | 31,84 | 31,85 | 31,20 | 31,39 | -1,78% | - |
| 02.06.2025 | 31,61 | 31,96 | 31,41 | 31,96 | 0,66% | - |
| 30.05.2025 | 31,69 | 32,27 | 31,54 | 31,75 | 0,19% | - |