48,270€
2,75%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,96 | 47,98 | 46,79 | 47,93 | 2,02% | - |
| 28.05.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -0,47% | - |
| 27.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,46% | - |
| 26.05.2026 | 47,30 | 47,42 | 47,30 | 47,42 | -0,34% | 100,00 |
| 25.05.2026 | 47,18 | 47,58 | 47,18 | 47,58 | 3,71% | 300,00 |
| 22.05.2026 | 45,88 | 45,88 | 45,88 | 45,88 | 1,33% | - |
| 21.05.2026 | 45,28 | 45,28 | 45,28 | 45,28 | 2,72% | - |
| 20.05.2026 | 44,08 | 44,08 | 44,08 | 44,08 | 0,32% | - |
| 19.05.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 1,52% | - |
| 18.05.2026 | 43,28 | 43,28 | 43,28 | 43,28 | -2,52% | - |
| 15.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,20% | - |
| 14.05.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 0,09% | - |
| 13.05.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,36% | - |
| 11.05.2026 | 45,06 | 45,06 | 45,06 | 45,06 | -1,27% | - |
| 08.05.2026 | 45,64 | 45,64 | 45,64 | 45,64 | -2,23% | - |
| 07.05.2026 | 46,68 | 46,68 | 46,68 | 46,68 | 3,27% | - |
| 06.05.2026 | 45,24 | 45,24 | 45,20 | 45,20 | 3,29% | 1,00 |
| 05.05.2026 | 43,76 | 43,76 | 43,76 | 43,76 | -3,99% | - |
| 04.05.2026 | 45,58 | 45,58 | 45,58 | 45,58 | 5,17% | - |
| 30.04.2026 | 43,34 | 43,34 | 43,34 | 43,34 | -2,65% | - |
| 29.04.2026 | 44,52 | 44,52 | 44,52 | 44,52 | -0,18% | - |
| 28.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,62% | - |
| 27.04.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -0,71% | - |
| 24.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | - |
| 23.04.2026 | 45,62 | 45,62 | 45,30 | 45,30 | -1,82% | 70,00 |
| 22.04.2026 | 46,14 | 46,14 | 46,14 | 46,14 | -0,65% | - |
| 21.04.2026 | 46,44 | 46,44 | 46,44 | 46,44 | 0,35% | - |
| 20.04.2026 | 46,28 | 46,28 | 46,28 | 46,28 | 1,14% | - |
| 17.04.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -0,35% | - |
| 16.04.2026 | 45,92 | 45,92 | 45,92 | 45,92 | 1,19% | - |
| 15.04.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 0,75% | - |
| 14.04.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -1,27% | - |
| 13.04.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 1,02% | - |
| 10.04.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 0,80% | - |
| 09.04.2026 | 45,10 | 45,10 | 44,80 | 44,80 | -0,93% | 7,00 |
| 08.04.2026 | 45,22 | 45,22 | 45,22 | 45,22 | 4,82% | - |
| 07.04.2026 | 43,14 | 43,14 | 43,14 | 43,14 | 1,17% | - |
| 02.04.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -1,57% | - |
| 01.04.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 3,79% | - |
| 31.03.2026 | 41,74 | 41,74 | 41,74 | 41,74 | 0,92% | - |
| 30.03.2026 | 41,36 | 41,36 | 41,36 | 41,36 | -1,99% | - |
| 27.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,09% | - |
| 26.03.2026 | 42,24 | 42,24 | 42,24 | 42,24 | -0,05% | - |
| 25.03.2026 | 42,26 | 42,26 | 42,26 | 42,26 | 2,23% | - |
| 24.03.2026 | 41,34 | 41,34 | 41,34 | 41,34 | 1,17% | - |
| 23.03.2026 | 40,86 | 40,86 | 40,86 | 40,86 | -4,35% | - |
| 20.03.2026 | 42,72 | 42,72 | 42,72 | 42,72 | -1,52% | - |
| 19.03.2026 | 43,38 | 43,38 | 43,38 | 43,38 | -3,81% | - |
| 18.03.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 1,08% | - |
| 17.03.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -0,31% | 10,00 |
| 16.03.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -1,76% | - |
| 13.03.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 0,31% | - |
| 12.03.2026 | 45,42 | 45,42 | 45,42 | 45,42 | -1,60% | - |
| 11.03.2026 | 46,16 | 46,16 | 46,16 | 46,16 | 1,45% | - |
| 10.03.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 3,17% | - |
| 09.03.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -4,13% | - |
| 06.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 05.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 2,12% | - |
| 04.03.2026 | 45,24 | 45,24 | 45,24 | 45,24 | -1,99% | - |
| 03.03.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -2,08% | - |
| 02.03.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -1,63% | - |
| 27.02.2026 | 47,56 | 48,08 | 47,56 | 47,92 | 2,35% | 80,00 |
| 26.02.2026 | 46,82 | 46,82 | 46,82 | 46,82 | 0,13% | - |
| 25.02.2026 | 46,76 | 46,76 | 46,76 | 46,76 | 1,83% | - |
| 24.02.2026 | 45,92 | 45,92 | 45,92 | 45,92 | 0,79% | - |
| 23.02.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 0,13% | - |
| 20.02.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,75% | - |
| 19.02.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 0,49% | - |
| 18.02.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 0,49% | - |
| 17.02.2026 | 44,72 | 44,72 | 44,72 | 44,72 | -1,24% | - |
| 16.02.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -1,05% | - |
| 13.02.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -1,08% | - |
| 12.02.2026 | 46,56 | 46,56 | 46,26 | 46,26 | 0,43% | 300,00 |
| 11.02.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -0,04% | - |
| 10.02.2026 | 46,08 | 46,08 | 46,08 | 46,08 | 1,32% | - |
| 09.02.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 3,08% | - |
| 06.02.2026 | 44,12 | 44,12 | 44,12 | 44,12 | -0,05% | - |
| 05.02.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 0,55% | - |
| 04.02.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 2,67% | - |
| 03.02.2026 | 42,76 | 42,76 | 42,76 | 42,76 | 2,84% | - |
| 02.02.2026 | 41,58 | 41,58 | 41,58 | 41,58 | -1,24% | - |
| 30.01.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,01% | - |
| 29.01.2026 | 41,68 | 41,68 | 41,68 | 41,68 | 0,00% | - |
| 28.01.2026 | 41,68 | 41,68 | 41,68 | 41,68 | 1,91% | - |
| 27.01.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 0,20% | - |
| 26.01.2026 | 40,82 | 40,82 | 40,82 | 40,82 | 0,39% | - |
| 23.01.2026 | 40,66 | 40,66 | 40,66 | 40,66 | 0,20% | - |
| 22.01.2026 | 40,58 | 40,58 | 40,58 | 40,58 | 2,47% | - |
| 21.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,46% | - |
| 20.01.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -2,62% | - |
| 19.01.2026 | 40,48 | 40,48 | 40,48 | 40,48 | -1,17% | - |
| 16.01.2026 | 40,96 | 40,96 | 40,96 | 40,96 | 1,14% | - |
| 15.01.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 1,30% | - |
| 14.01.2026 | 39,98 | 39,98 | 39,98 | 39,98 | 0,45% | - |
| 13.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,30% | - |
| 12.01.2026 | 39,92 | 39,92 | 39,92 | 39,92 | 1,42% | - |
| 09.01.2026 | 39,36 | 39,36 | 39,36 | 39,36 | -1,06% | - |
| 08.01.2026 | 39,78 | 39,78 | 39,78 | 39,78 | 0,05% | - |
| 07.01.2026 | 38,50 | 39,76 | 38,50 | 39,76 | 3,38% | 9,00 |
| 06.01.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 0,58% | - |