30,010€
-1,22%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,11 | 30,28 | 29,77 | 30,25 | -0,43% | - |
| 19.12.2024 | 30,45 | 30,63 | 30,32 | 30,38 | -1,91% | - |
| 18.12.2024 | 31,04 | 31,12 | 30,92 | 30,97 | -0,16% | - |
| 17.12.2024 | 31,05 | 31,23 | 30,97 | 31,02 | -0,35% | - |
| 16.12.2024 | 31,49 | 31,51 | 31,10 | 31,13 | -1,33% | - |
| 13.12.2024 | 31,53 | 31,79 | 31,49 | 31,55 | 0,03% | - |
| 12.12.2024 | 31,79 | 32,02 | 31,45 | 31,54 | -0,60% | - |
| 11.12.2024 | 31,94 | 32,06 | 31,66 | 31,73 | -0,87% | - |
| 10.12.2024 | 32,06 | 32,23 | 31,99 | 32,01 | -0,53% | - |
| 09.12.2024 | 32,35 | 32,48 | 32,18 | 32,18 | -0,22% | - |
| 06.12.2024 | 32,17 | 32,36 | 32,14 | 32,25 | 0,16% | - |
| 05.12.2024 | 32,20 | 32,30 | 32,08 | 32,20 | 0,09% | - |
| 04.12.2024 | 31,85 | 32,17 | 31,78 | 32,17 | 1,32% | - |
| 03.12.2024 | 31,42 | 31,88 | 31,42 | 31,75 | 0,79% | - |
| 02.12.2024 | 30,90 | 31,62 | 30,80 | 31,50 | 0,96% | - |
| 29.11.2024 | 31,06 | 31,22 | 30,97 | 31,20 | 0,32% | - |
| 28.11.2024 | 30,95 | 31,34 | 30,95 | 31,10 | 0,32% | - |
| 27.11.2024 | 30,97 | 31,12 | 30,82 | 31,00 | 0,26% | - |
| 26.11.2024 | 31,19 | 31,24 | 30,87 | 30,92 | -1,56% | - |
| 25.11.2024 | 31,28 | 31,47 | 31,06 | 31,41 | 1,00% | - |
| 22.11.2024 | 30,83 | 31,21 | 30,54 | 31,10 | 1,47% | - |
| 21.11.2024 | 30,45 | 30,65 | 30,24 | 30,65 | 0,72% | - |
| 20.11.2024 | 30,97 | 31,02 | 30,43 | 30,43 | -0,91% | - |
| 19.11.2024 | 31,06 | 31,22 | 30,26 | 30,71 | -0,78% | - |
| 18.11.2024 | 30,84 | 31,01 | 30,61 | 30,95 | 0,10% | - |
| 15.11.2024 | 30,88 | 31,15 | 30,80 | 30,92 | -0,90% | - |
| 14.11.2024 | 31,20 | 31,25 | 30,99 | 31,20 | 0,94% | - |
| 13.11.2024 | 31,34 | 31,40 | 30,66 | 30,91 | -1,40% | - |
| 12.11.2024 | 32,02 | 32,05 | 31,33 | 31,35 | -2,94% | - |
| 11.11.2024 | 32,16 | 32,39 | 32,11 | 32,30 | 0,87% | - |
| 08.11.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,82% | - |
| 07.11.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -0,75% | - |
| 06.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,72% | - |
| 05.11.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,19% | - |
| 04.11.2024 | 31,69 | 31,89 | 31,51 | 31,52 | -0,25% | - |
| 01.11.2024 | 31,68 | 31,80 | 31,41 | 31,60 | 0,16% | - |
| 31.10.2024 | 31,59 | 31,65 | 31,37 | 31,55 | -2,20% | - |
| 30.10.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,80% | - |
| 29.10.2024 | 32,56 | 32,96 | 32,49 | 32,52 | 0,37% | - |
| 28.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,63% | - |
| 25.10.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -1,06% | - |
| 24.10.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 1,26% | - |
| 23.10.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 0,19% | - |
| 22.10.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -0,87% | - |
| 21.10.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,63% | - |
| 18.10.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 0,00% | - |
| 17.10.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -0,38% | - |
| 16.10.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -0,87% | - |
| 15.10.2024 | 32,31 | 32,48 | 32,22 | 32,24 | -0,37% | - |
| 14.10.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,94% | - |
| 11.10.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -0,74% | - |
| 10.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,06% | - |
| 09.10.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,25% | - |
| 08.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,53% | - |
| 07.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,74% | - |
| 04.10.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -0,37% | - |
| 03.10.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -0,12% | - |
| 02.10.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -1,51% | - |
| 01.10.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -0,42% | - |
| 30.09.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,12% | - |
| 27.09.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,73% | - |
| 26.09.2024 | 33,06 | 33,06 | 33,06 | 33,06 | 1,66% | - |
| 25.09.2024 | 32,52 | 32,52 | 32,52 | 32,52 | -0,37% | - |
| 24.09.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 1,30% | - |
| 23.09.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,74% | - |
| 20.09.2024 | 32,46 | 32,46 | 32,46 | 32,46 | 1,12% | - |
| 19.09.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,50% | - |
| 18.09.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,76% | - |
| 17.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,89% | - |
| 16.09.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 0,26% | - |
| 13.09.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 0,77% | - |
| 12.09.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,91% | - |
| 11.09.2024 | 30,82 | 30,82 | 30,82 | 30,82 | 0,13% | - |
| 10.09.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -0,13% | - |
| 09.09.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -0,52% | - |
| 06.09.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,64% | - |
| 05.09.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,70% | - |
| 04.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 03.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,12% | - |
| 02.09.2024 | 32,44 | 32,44 | 32,44 | 32,44 | 0,81% | - |
| 30.08.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,75% | - |
| 29.08.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,06% | - |
| 28.08.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -0,06% | - |
| 27.08.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 0,31% | - |
| 26.08.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,63% | - |
| 23.08.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 1,02% | - |
| 22.08.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 0,06% | - |
| 21.08.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 0,00% | - |
| 20.08.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 1,42% | - |
| 19.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,19% | 7,00 |
| 16.08.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,98% | - |
| 15.08.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 0,86% | - |
| 14.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 13.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 12.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,86% | - |
| 09.08.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 0,27% | - |
| 08.08.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 2,04% | - |
| 07.08.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 0,14% | - |
| 06.08.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 0,62% | - |
| 05.08.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -5,13% | - |