50,225€
0,85%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,99 | 50,53 | 49,85 | 50,18 | 0,67% | - |
| 30.07.2026 | 49,01 | 49,90 | 48,85 | 49,84 | 1,94% | - |
| 29.07.2026 | 49,25 | 49,78 | 48,83 | 48,89 | -1,01% | - |
| 28.07.2026 | 48,91 | 49,47 | 48,33 | 49,39 | 0,55% | - |
| 27.07.2026 | 49,15 | 49,59 | 48,90 | 49,12 | 1,19% | - |
| 24.07.2026 | 47,57 | 48,78 | 47,45 | 48,54 | 1,89% | - |
| 23.07.2026 | 48,09 | 48,27 | 47,48 | 47,64 | -1,00% | - |
| 22.07.2026 | 47,45 | 48,33 | 47,17 | 48,12 | 1,33% | - |
| 21.07.2026 | 47,35 | 47,72 | 46,92 | 47,49 | 1,04% | - |
| 20.07.2026 | 47,67 | 47,92 | 46,95 | 47,00 | -1,57% | - |
| 17.07.2026 | 47,77 | 48,16 | 47,06 | 47,75 | -1,00% | - |
| 16.07.2026 | 48,51 | 48,83 | 47,94 | 48,23 | -0,72% | - |
| 15.07.2026 | 48,89 | 48,93 | 47,90 | 48,58 | -0,08% | - |
| 14.07.2026 | 47,81 | 48,89 | 47,19 | 48,62 | 1,78% | - |
| 13.07.2026 | 47,73 | 48,03 | 47,31 | 47,77 | -1,26% | - |
| 10.07.2026 | 48,45 | 48,55 | 47,70 | 48,38 | -0,27% | 759,00 |
| 09.07.2026 | 46,59 | 48,61 | 46,21 | 48,51 | 1,34% | 1.104,00 |
| 08.07.2026 | 48,01 | 48,11 | 47,09 | 47,87 | -0,58% | 520,00 |
| 07.07.2026 | 48,71 | 48,79 | 47,99 | 48,15 | -1,51% | - |
| 06.07.2026 | 49,69 | 49,79 | 48,67 | 48,89 | -1,67% | - |
| 03.07.2026 | 49,37 | 49,93 | 49,28 | 49,72 | 1,18% | - |
| 02.07.2026 | 48,29 | 49,35 | 47,99 | 49,14 | 1,76% | - |
| 01.07.2026 | 49,03 | 49,05 | 47,98 | 48,29 | -1,77% | - |
| 30.06.2026 | 47,99 | 49,25 | 47,93 | 49,16 | 2,50% | - |
| 29.06.2026 | 47,75 | 48,01 | 47,49 | 47,96 | 1,07% | - |
| 26.06.2026 | 48,09 | 48,29 | 47,37 | 47,45 | -2,19% | - |
| 25.06.2026 | 47,93 | 48,70 | 47,87 | 48,51 | 1,89% | - |
| 24.06.2026 | 47,37 | 47,82 | 47,14 | 47,61 | 0,74% | - |
| 23.06.2026 | 47,77 | 47,85 | 47,22 | 47,26 | -2,09% | - |
| 22.06.2026 | 47,53 | 48,45 | 47,53 | 48,27 | 1,71% | - |
| 19.06.2026 | 47,63 | 47,91 | 47,43 | 47,46 | -0,88% | - |
| 18.06.2026 | 47,95 | 48,30 | 47,45 | 47,88 | 0,48% | 18.000,00 |
| 17.06.2026 | 47,87 | 48,46 | 47,55 | 47,65 | -0,04% | - |
| 16.06.2026 | 47,89 | 48,03 | 47,54 | 47,67 | -0,46% | - |
| 15.06.2026 | 48,31 | 48,66 | 47,82 | 47,89 | 0,65% | - |
| 12.06.2026 | 47,01 | 48,09 | 46,93 | 47,58 | 0,78% | - |
| 11.06.2026 | 46,41 | 47,25 | 46,21 | 47,21 | 2,03% | - |
| 10.06.2026 | 46,95 | 47,21 | 45,98 | 46,27 | -1,78% | - |
| 09.06.2026 | 47,47 | 47,85 | 46,39 | 47,11 | -0,67% | - |
| 08.06.2026 | 46,19 | 47,59 | 46,03 | 47,43 | 2,15% | - |
| 05.06.2026 | 47,13 | 47,30 | 46,29 | 46,43 | -1,92% | - |
| 04.06.2026 | 47,11 | 47,67 | 46,99 | 47,34 | 0,53% | - |
| 03.06.2026 | 47,79 | 47,81 | 46,81 | 47,09 | -1,59% | - |
| 02.06.2026 | 47,43 | 48,34 | 47,43 | 47,85 | 0,97% | - |
| 01.06.2026 | 48,49 | 48,51 | 46,89 | 47,39 | -1,82% | - |
| 29.05.2026 | 46,99 | 48,72 | 46,79 | 48,27 | 3,25% | - |
| 28.05.2026 | 47,09 | 47,22 | 46,49 | 46,75 | -1,45% | - |
| 27.05.2026 | 47,27 | 48,00 | 47,15 | 47,44 | 0,42% | - |
| 26.05.2026 | 47,35 | 47,48 | 47,04 | 47,24 | -0,78% | - |
| 25.05.2026 | 47,25 | 47,73 | 47,17 | 47,61 | 2,56% | - |
| 22.05.2026 | 45,89 | 46,69 | 45,87 | 46,42 | 1,07% | - |
| 21.05.2026 | 45,35 | 46,14 | 45,25 | 45,93 | 0,70% | - |
| 20.05.2026 | 44,09 | 45,88 | 44,09 | 45,61 | 3,05% | - |
| 19.05.2026 | 44,05 | 44,71 | 43,99 | 44,26 | 0,16% | - |
| 18.05.2026 | 43,39 | 44,43 | 43,15 | 44,19 | 0,80% | - |
| 15.05.2026 | 44,42 | 44,87 | 43,57 | 43,84 | -2,88% | - |
| 14.05.2026 | 44,97 | 45,35 | 44,85 | 45,14 | 0,49% | - |
| 13.05.2026 | 44,93 | 45,14 | 44,21 | 44,92 | 0,13% | - |
| 12.05.2026 | 44,99 | 45,22 | 44,49 | 44,86 | -0,86% | - |
| 11.05.2026 | 45,11 | 45,43 | 44,43 | 45,25 | -0,24% | - |
| 08.05.2026 | 45,71 | 45,81 | 44,73 | 45,36 | -0,59% | - |
| 07.05.2026 | 46,37 | 46,87 | 45,56 | 45,63 | -1,62% | - |
| 06.05.2026 | 45,39 | 46,49 | 45,11 | 46,38 | 3,32% | - |
| 05.05.2026 | 43,79 | 44,95 | 43,71 | 44,89 | 2,54% | - |
| 04.05.2026 | 45,67 | 45,71 | 43,55 | 43,78 | -3,80% | - |
| 30.04.2026 | 43,49 | 45,63 | 43,33 | 45,51 | 3,93% | - |
| 29.04.2026 | 44,55 | 44,63 | 43,67 | 43,79 | -1,31% | - |
| 28.04.2026 | 44,69 | 44,97 | 44,14 | 44,37 | -0,96% | - |
| 27.04.2026 | 44,97 | 45,14 | 44,49 | 44,80 | -0,73% | - |
| 24.04.2026 | 45,29 | 45,51 | 44,69 | 45,13 | -0,27% | - |
| 23.04.2026 | 45,65 | 45,97 | 44,72 | 45,25 | -1,67% | - |
| 22.04.2026 | 46,17 | 46,38 | 45,61 | 46,02 | 0,79% | - |
| 21.04.2026 | 46,53 | 46,80 | 45,57 | 45,66 | -1,83% | - |
| 20.04.2026 | 46,39 | 46,69 | 46,13 | 46,51 | -0,79% | - |
| 17.04.2026 | 45,79 | 47,15 | 45,59 | 46,88 | 2,67% | 10,00 |
| 16.04.2026 | 45,99 | 46,11 | 45,48 | 45,66 | -0,20% | - |
| 15.04.2026 | 45,47 | 45,87 | 45,43 | 45,75 | 0,26% | - |
| 14.04.2026 | 45,11 | 45,69 | 45,07 | 45,63 | -0,87% | - |
| 13.04.2026 | 45,63 | 46,03 | 44,46 | 46,03 | -0,58% | - |
| 10.04.2026 | 45,09 | 46,47 | 44,89 | 46,30 | 2,55% | - |
| 09.04.2026 | 45,15 | 45,31 | 44,71 | 45,15 | -0,62% | - |
| 08.04.2026 | 45,29 | 45,68 | 44,86 | 45,43 | 5,09% | - |
| 07.04.2026 | 43,24 | 43,77 | 42,25 | 43,23 | -0,55% | - |
| 02.04.2026 | 42,67 | 43,58 | 42,47 | 43,47 | -0,59% | - |
| 01.04.2026 | 43,29 | 44,16 | 43,27 | 43,73 | 1,39% | - |
| 31.03.2026 | 41,85 | 43,23 | 41,54 | 43,13 | 4,08% | - |
| 30.03.2026 | 41,31 | 41,85 | 41,17 | 41,44 | 0,41% | - |
| 27.03.2026 | 42,25 | 42,29 | 41,25 | 41,27 | -1,95% | - |
| 26.03.2026 | 42,41 | 42,56 | 41,87 | 42,09 | -1,27% | - |
| 25.03.2026 | 42,37 | 43,13 | 42,25 | 42,63 | 0,42% | - |
| 24.03.2026 | 41,29 | 42,59 | 41,03 | 42,45 | 1,63% | - |
| 23.03.2026 | 40,77 | 42,50 | 39,75 | 41,77 | 0,85% | - |
| 20.03.2026 | 42,87 | 43,11 | 41,13 | 41,42 | -3,38% | - |
| 19.03.2026 | 43,53 | 43,67 | 42,34 | 42,87 | -1,47% | - |
| 18.03.2026 | 45,15 | 45,50 | 43,47 | 43,51 | -2,66% | - |
| 17.03.2026 | 44,61 | 45,21 | 44,50 | 44,70 | -0,51% | - |
| 16.03.2026 | 44,89 | 45,04 | 44,05 | 44,93 | 1,42% | - |
| 13.03.2026 | 45,67 | 45,75 | 44,29 | 44,30 | -3,04% | - |
| 12.03.2026 | 45,45 | 46,30 | 45,08 | 45,69 | -0,65% | - |
| 11.03.2026 | 46,25 | 46,29 | 45,63 | 45,99 | -0,20% | - |