36,990€
-0,30%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 37,08 | 37,19 | 36,97 | 36,99 | -0,30% | - |
| 15.12.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,05% | - |
| 12.12.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 1,42% | - |
| 11.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,60% | - |
| 10.12.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,16% | - |
| 09.12.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 0,05% | - |
| 08.12.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -0,65% | - |
| 05.12.2025 | 36,00 | 36,66 | 36,00 | 36,66 | 1,83% | 50,00 |
| 04.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 03.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,39% | - |
| 02.12.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,22% | - |
| 01.12.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -1,70% | - |
| 28.11.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,11% | - |
| 27.11.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 0,00% | - |
| 26.11.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 1,90% | - |
| 25.11.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,56% | - |
| 24.11.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,42% | - |
| 21.11.2025 | 35,14 | 35,14 | 35,14 | 35,14 | -1,95% | - |
| 20.11.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 1,99% | - |
| 19.11.2025 | 35,14 | 35,14 | 35,14 | 35,14 | -1,79% | - |
| 18.11.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -2,19% | - |
| 17.11.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -1,24% | - |
| 14.11.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,86% | - |
| 13.11.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 0,38% | - |
| 12.11.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 2,31% | - |
| 11.11.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 0,50% | - |
| 10.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,17% | - |
| 07.11.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -1,00% | - |
| 06.11.2025 | 36,12 | 36,14 | 36,12 | 36,14 | 1,12% | - |
| 05.11.2025 | 35,56 | 35,74 | 35,56 | 35,74 | -0,11% | 15,00 |
| 04.11.2025 | 35,82 | 35,82 | 35,78 | 35,78 | -0,83% | 68,00 |
| 03.11.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -1,04% | - |
| 31.10.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,16% | - |
| 30.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,11% | - |
| 29.10.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,05% | - |
| 28.10.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,60% | - |
| 27.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,77% | - |
| 24.10.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 1,23% | - |
| 23.10.2025 | 35,88 | 35,88 | 35,88 | 35,88 | 0,79% | - |
| 22.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,23% | - |
| 21.10.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 0,91% | - |
| 20.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,74% | 600,00 |
| 17.10.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 0,23% | - |
| 16.10.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 0,00% | - |
| 15.10.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 1,51% | - |
| 14.10.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,75% | - |
| 13.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,69% | - |
| 10.10.2025 | 34,70 | 34,84 | 34,70 | 34,84 | 0,00% | 16,00 |
| 09.10.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 0,87% | - |
| 08.10.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -1,09% | - |
| 07.10.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 0,63% | - |
| 06.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,28% | - |
| 03.10.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,59% | - |
| 02.10.2025 | 34,06 | 34,06 | 34,06 | 34,06 | 0,18% | - |
| 01.10.2025 | 33,72 | 34,00 | 33,72 | 34,00 | 1,13% | 6,00 |
| 30.09.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,83% | - |
| 29.09.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 2,11% | - |
| 26.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,37% | - |
| 25.09.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,88% | - |
| 24.09.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 1,74% | - |
| 23.09.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,42% | - |
| 22.09.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,15% | - |
| 19.09.2025 | 33,40 | 33,69 | 33,26 | 33,29 | -0,39% | - |
| 18.09.2025 | 33,40 | 33,70 | 33,36 | 33,42 | 0,42% | - |
| 17.09.2025 | 33,41 | 33,56 | 33,21 | 33,28 | -0,24% | - |
| 16.09.2025 | 33,57 | 33,80 | 33,33 | 33,36 | -0,83% | - |
| 15.09.2025 | 34,06 | 34,39 | 33,50 | 33,64 | -0,80% | - |
| 12.09.2025 | 34,06 | 34,16 | 33,81 | 33,91 | -0,15% | - |
| 11.09.2025 | 34,04 | 34,09 | 33,80 | 33,96 | 0,09% | - |
| 10.09.2025 | 33,97 | 34,30 | 33,90 | 33,93 | 0,47% | - |
| 09.09.2025 | 33,70 | 33,87 | 33,59 | 33,77 | 0,48% | - |
| 08.09.2025 | 33,78 | 33,90 | 33,49 | 33,61 | -0,33% | - |
| 05.09.2025 | 33,55 | 34,05 | 33,55 | 33,72 | 0,84% | - |
| 04.09.2025 | 33,55 | 33,70 | 33,33 | 33,44 | -0,30% | - |
| 03.09.2025 | 33,50 | 33,70 | 33,40 | 33,54 | 0,72% | - |
| 02.09.2025 | 34,43 | 34,46 | 33,16 | 33,30 | -3,34% | - |
| 01.09.2025 | 34,09 | 34,45 | 34,07 | 34,45 | 1,41% | - |
| 29.08.2025 | 34,06 | 34,23 | 33,85 | 33,97 | -0,23% | - |
| 28.08.2025 | 34,05 | 34,32 | 33,94 | 34,05 | 0,47% | - |
| 27.08.2025 | 33,89 | 33,96 | 33,61 | 33,89 | 0,39% | - |
| 26.08.2025 | 33,90 | 33,91 | 33,64 | 33,76 | -0,62% | - |
| 25.08.2025 | 34,03 | 34,21 | 33,86 | 33,97 | 1,95% | - |
| 22.08.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -0,57% | - |
| 21.08.2025 | 33,67 | 33,69 | 33,38 | 33,51 | -0,45% | - |
| 20.08.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 1,26% | - |
| 19.08.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,54% | - |
| 18.08.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,36% | - |
| 15.08.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 1,46% | - |
| 14.08.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,67% | - |
| 13.08.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,55% | - |
| 12.08.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,48% | - |
| 11.08.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,86% | - |
| 08.08.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 1,61% | - |
| 07.08.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -0,12% | - |
| 06.08.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,88% | - |
| 05.08.2025 | 31,98 | 31,98 | 31,98 | 31,98 | -0,44% | - |
| 04.08.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,31% | - |
| 01.08.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -2,54% | - |
| 31.07.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,18% | - |
| 30.07.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -0,78% | - |