30,140€
-0,46%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 30,90 | 31,15 | 30,76 | 31,00 | 0,10% | - |
| 14.11.2024 | 31,03 | 31,33 | 30,95 | 30,97 | -0,48% | - |
| 13.11.2024 | 31,06 | 31,40 | 30,66 | 31,12 | -0,77% | - |
| 12.11.2024 | 31,91 | 32,05 | 31,10 | 31,36 | -2,58% | - |
| 11.11.2024 | 32,19 | 32,39 | 32,11 | 32,19 | 0,16% | - |
| 08.11.2024 | 32,38 | 32,51 | 31,88 | 32,14 | -1,02% | - |
| 07.11.2024 | 31,51 | 32,59 | 31,30 | 32,47 | 3,28% | - |
| 06.11.2024 | 31,71 | 32,31 | 31,21 | 31,44 | 0,19% | - |
| 05.11.2024 | 31,41 | 31,66 | 31,15 | 31,38 | 0,16% | - |
| 04.11.2024 | 31,56 | 31,89 | 31,30 | 31,33 | -0,25% | - |
| 01.11.2024 | 31,49 | 31,80 | 31,39 | 31,41 | -0,79% | - |
| 31.10.2024 | 31,75 | 31,78 | 31,37 | 31,66 | -0,78% | - |
| 30.10.2024 | 32,38 | 32,50 | 31,87 | 31,91 | -1,42% | - |
| 29.10.2024 | 32,69 | 32,96 | 32,37 | 32,37 | -0,49% | - |
| 28.10.2024 | 32,39 | 32,72 | 32,26 | 32,53 | 1,02% | - |
| 25.10.2024 | 31,80 | 32,44 | 31,77 | 32,20 | 1,16% | - |
| 24.10.2024 | 32,05 | 32,33 | 31,78 | 31,83 | -0,53% | - |
| 23.10.2024 | 32,01 | 32,38 | 31,66 | 32,00 | -0,16% | - |
| 22.10.2024 | 31,92 | 32,07 | 31,61 | 32,05 | 0,63% | - |
| 21.10.2024 | 31,96 | 32,28 | 31,64 | 31,85 | -0,50% | - |
| 18.10.2024 | 31,74 | 32,26 | 31,61 | 32,01 | 0,85% | - |
| 17.10.2024 | 31,88 | 32,00 | 31,58 | 31,74 | -0,63% | - |
| 16.10.2024 | 31,92 | 32,07 | 31,75 | 31,94 | 0,13% | - |
| 15.10.2024 | 32,17 | 32,48 | 31,84 | 31,90 | -0,90% | - |
| 14.10.2024 | 32,54 | 32,56 | 31,96 | 32,19 | -0,74% | - |
| 11.10.2024 | 31,96 | 32,58 | 31,92 | 32,43 | 1,31% | - |
| 10.10.2024 | 32,33 | 32,50 | 31,91 | 32,01 | -1,63% | - |
| 09.10.2024 | 32,44 | 32,56 | 32,07 | 32,54 | 0,25% | 300,00 |
| 08.10.2024 | 32,11 | 32,50 | 32,03 | 32,46 | 0,03% | - |
| 07.10.2024 | 32,73 | 32,94 | 32,25 | 32,45 | -1,49% | - |
| 04.10.2024 | 32,58 | 32,94 | 32,38 | 32,94 | 1,70% | - |
| 03.10.2024 | 32,46 | 32,89 | 32,33 | 32,39 | -0,86% | - |
| 02.10.2024 | 32,71 | 32,89 | 32,52 | 32,67 | -0,49% | - |
| 01.10.2024 | 33,03 | 33,29 | 32,44 | 32,83 | -0,76% | - |
| 30.09.2024 | 33,51 | 33,51 | 32,93 | 33,08 | -0,48% | - |
| 27.09.2024 | 33,35 | 33,54 | 33,06 | 33,24 | -0,18% | - |
| 26.09.2024 | 33,27 | 33,47 | 32,99 | 33,30 | 1,62% | - |
| 25.09.2024 | 32,42 | 32,99 | 32,39 | 32,77 | -0,24% | - |
| 24.09.2024 | 32,84 | 33,00 | 32,56 | 32,85 | 0,46% | - |
| 23.09.2024 | 32,48 | 32,72 | 32,08 | 32,70 | 1,55% | - |
| 20.09.2024 | 32,36 | 32,61 | 32,15 | 32,20 | -0,86% | - |
| 19.09.2024 | 32,21 | 32,78 | 32,03 | 32,48 | 2,11% | - |
| 18.09.2024 | 31,97 | 32,30 | 31,72 | 31,81 | -0,44% | - |
| 17.09.2024 | 31,89 | 32,10 | 31,70 | 31,95 | 0,25% | - |
| 16.09.2024 | 31,41 | 31,87 | 31,29 | 31,87 | 1,53% | - |
| 13.09.2024 | 31,55 | 31,58 | 31,15 | 31,39 | -0,44% | 12,00 |
| 12.09.2024 | 31,26 | 31,58 | 30,99 | 31,53 | 1,15% | - |
| 11.09.2024 | 30,96 | 31,19 | 30,54 | 31,17 | 0,45% | - |
| 10.09.2024 | 30,89 | 31,16 | 30,55 | 31,03 | 0,16% | - |
| 09.09.2024 | 30,73 | 31,14 | 30,58 | 30,98 | 1,18% | - |
| 06.09.2024 | 30,90 | 31,38 | 30,59 | 30,62 | -0,94% | - |
| 05.09.2024 | 31,07 | 31,34 | 30,86 | 30,91 | -0,67% | - |
| 04.09.2024 | 31,27 | 31,41 | 31,05 | 31,12 | -1,08% | - |
| 03.09.2024 | 32,30 | 32,44 | 31,39 | 31,46 | -3,14% | - |
| 02.09.2024 | 32,35 | 32,58 | 32,26 | 32,48 | 0,19% | - |
| 30.08.2024 | 32,38 | 32,63 | 32,23 | 32,42 | 1,44% | - |
| 29.08.2024 | 32,15 | 32,58 | 31,96 | 31,96 | -0,56% | - |
| 28.08.2024 | 32,14 | 32,29 | 31,78 | 32,14 | 0,09% | - |
| 27.08.2024 | 32,18 | 32,20 | 31,81 | 32,11 | 0,63% | - |
| 26.08.2024 | 32,06 | 32,12 | 31,80 | 31,91 | -0,68% | - |
| 23.08.2024 | 31,60 | 32,18 | 31,58 | 32,13 | 2,06% | - |
| 22.08.2024 | 31,59 | 31,86 | 31,43 | 31,48 | -0,51% | - |
| 21.08.2024 | 31,55 | 31,68 | 31,40 | 31,64 | 0,44% | - |
| 20.08.2024 | 31,26 | 31,56 | 31,25 | 31,50 | 0,74% | - |
| 19.08.2024 | 31,14 | 31,46 | 30,99 | 31,27 | 0,48% | - |
| 16.08.2024 | 31,18 | 31,23 | 30,82 | 31,12 | -0,06% | - |
| 15.08.2024 | 30,85 | 31,16 | 30,57 | 31,14 | 1,57% | - |
| 14.08.2024 | 30,58 | 30,81 | 30,34 | 30,66 | 0,62% | - |
| 13.08.2024 | 30,47 | 30,59 | 30,14 | 30,47 | 1,23% | - |
| 12.08.2024 | 30,61 | 30,62 | 30,07 | 30,10 | -0,99% | - |
| 09.08.2024 | 30,35 | 30,55 | 30,13 | 30,40 | 0,23% | - |
| 08.08.2024 | 29,95 | 30,36 | 29,88 | 30,33 | 1,95% | - |
| 07.08.2024 | 29,72 | 30,43 | 29,31 | 29,75 | 1,19% | - |
| 06.08.2024 | 29,34 | 29,92 | 28,93 | 29,40 | 1,34% | - |
| 05.08.2024 | 29,13 | 29,53 | 28,37 | 29,01 | -3,81% | - |