33,750€
-0,47%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 34,06 | 34,39 | 33,50 | 33,63 | -0,83% | - |
| 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% | - |
| 29.07.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -1,07% | - |
| 28.07.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 2,24% | - |
| 25.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,26% | - |
| 24.07.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 2,70% | - |
| 23.07.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 1,56% | - |
| 22.07.2025 | 32,04 | 32,04 | 32,04 | 32,04 | 0,31% | - |
| 21.07.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -0,81% | - |
| 18.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,37% | - |
| 17.07.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 0,38% | - |
| 16.07.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,54% | - |
| 15.07.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,19% | - |
| 14.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,70% | - |
| 11.07.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 2,11% | - |
| 10.07.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 2,02% | - |
| 09.07.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 1,48% | - |
| 08.07.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,65% | - |
| 07.07.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -0,45% | - |
| 04.07.2025 | 31,12 | 31,12 | 31,12 | 31,12 | -0,19% | - |
| 03.07.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,71% | - |
| 02.07.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,85% | - |
| 01.07.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -1,92% | - |
| 30.06.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,95% | - |
| 27.06.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,78% | - |
| 26.06.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 0,13% | - |
| 25.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,85% | - |
| 24.06.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 0,86% | - |
| 23.06.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,78% | - |
| 20.06.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,86% | - |
| 19.06.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -1,75% | - |
| 18.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,64% | - |
| 17.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 16.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,06% | - |
| 13.06.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -2,02% | - |
| 12.06.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -1,12% | - |
| 11.06.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,44% | - |
| 10.06.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 0,06% | - |
| 09.06.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 0,31% | - |
| 06.06.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,06% | - |
| 05.06.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,63% | - |
| 04.06.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,13% | - |
| 03.06.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,38% | - |
| 02.06.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,25% | - |
| 30.05.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -0,81% | - |
| 29.05.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,06% | - |
| 28.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -1,12% | - |
| 27.05.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,12% | - |
| 26.05.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 0,19% | - |
| 23.05.2025 | 32,16 | 32,16 | 32,16 | 32,16 | -1,65% | - |
| 22.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,21% | - |
| 21.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,06% | - |
| 20.05.2025 | 32,96 | 33,12 | 32,68 | 33,12 | 1,10% | 224,00 |
| 19.05.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,09% | - |
| 16.05.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 1,28% | - |
| 15.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,73% | - |
| 14.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,80% | - |
| 13.05.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 2,13% | - |
| 12.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | - |
| 09.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 08.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,77% | - |
| 07.05.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -0,32% | - |
| 06.05.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -0,38% | - |
| 05.05.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 1,54% | - |
| 02.05.2025 | 30,78 | 31,10 | 30,78 | 31,10 | 2,84% | 400,00 |
| 30.04.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -1,24% | 68,00 |
| 29.04.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,07% | - |
| 28.04.2025 | 30,16 | 30,64 | 30,16 | 30,64 | 1,52% | 12,00 |