31,380€
-0,44%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,56 | 31,63 | 31,15 | 31,51 | -0,03% | - |
| 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% | - |
| 02.08.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -2,53% | - |
| 01.08.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,51% | - |
| 31.07.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 1,81% | - |
| 30.07.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,19% | - |
| 29.07.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,85% | - |
| 26.07.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | - |
| 25.07.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,17% | - |
| 24.07.2024 | 30,96 | 30,96 | 30,86 | 30,86 | -1,09% | 475,00 |
| 23.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,84% | - |
| 22.07.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -0,06% | - |
| 19.07.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 1,04% | - |
| 18.07.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,72% | - |
| 17.07.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 1,00% | - |
| 16.07.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -1,44% | - |
| 15.07.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 0,26% | - |
| 12.07.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 0,26% | - |
| 11.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,26% | - |
| 10.07.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 0,66% | - |
| 09.07.2024 | 30,28 | 30,28 | 30,28 | 30,28 | -2,70% | - |
| 08.07.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -1,33% | - |
| 05.07.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -0,13% | - |
| 04.07.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,06% | - |
| 03.07.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,32% | - |
| 02.07.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -1,19% | - |
| 01.07.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 1,71% | - |
| 28.06.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,88% | - |
| 27.06.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,81% | - |
| 26.06.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -0,56% | - |
| 25.06.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,75% | - |
| 24.06.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,99% | - |
| 21.06.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,76% | - |
| 20.06.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -0,25% | - |
| 19.06.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 0,57% | - |