30,140€
-1,50%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,44 | 30,48 | 30,07 | 30,36 | -0,78% | - |
| 18.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,86% | - |
| 17.04.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -1,04% | - |
| 16.04.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -1,22% | - |
| 15.04.2024 | 30,88 | 31,04 | 30,88 | 31,04 | -0,26% | 100,00 |
| 12.04.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -2,51% | - |
| 11.04.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,19% | - |
| 10.04.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,68% | - |
| 09.04.2024 | 32,18 | 32,20 | 32,18 | 32,20 | 2,88% | 200,00 |
| 08.04.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,82% | - |
| 05.04.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,19% | - |
| 04.04.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,13% | - |
| 03.04.2024 | 31,62 | 31,62 | 31,58 | 31,58 | 0,13% | 407,00 |
| 02.04.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -2,92% | - |
| 28.03.2024 | 32,49 | 32,49 | 32,49 | 32,49 | 0,68% | - |
| 27.03.2024 | 32,27 | 32,27 | 32,27 | 32,27 | 0,34% | - |
| 26.03.2024 | 32,27 | 32,27 | 32,16 | 32,16 | -1,50% | 18,00 |
| 25.03.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -0,12% | 9,00 |
| 22.03.2024 | 32,69 | 32,69 | 32,69 | 32,69 | 0,03% | - |
| 21.03.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,83% | - |
| 20.03.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 1,34% | - |
| 19.03.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -3,85% | - |
| 18.03.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 1,96% | - |
| 15.03.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -0,67% | - |
| 14.03.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 0,00% | - |
| 13.03.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 2,27% | - |
| 12.03.2024 | 32,11 | 32,11 | 32,11 | 32,11 | -0,06% | - |
| 11.03.2024 | 32,13 | 32,13 | 32,13 | 32,13 | 1,07% | - |
| 08.03.2024 | 31,79 | 31,79 | 31,79 | 31,79 | 0,82% | - |
| 07.03.2024 | 31,53 | 31,53 | 31,53 | 31,53 | 0,73% | - |
| 06.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 05.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -1,36% | - |
| 04.03.2024 | 31,73 | 31,73 | 31,73 | 31,73 | 0,79% | - |
| 01.03.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 0,03% | - |
| 29.02.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -0,29% | - |
| 28.02.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 1,32% | - |
| 27.02.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -0,19% | - |
| 26.02.2024 | 31,21 | 31,21 | 31,21 | 31,21 | 0,52% | - |
| 23.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 1,24% | - |
| 22.02.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -0,10% | - |
| 21.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,52% | - |
| 20.02.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,93% | - |
| 19.02.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -0,07% | - |
| 16.02.2024 | 30,11 | 30,28 | 30,11 | 30,28 | 2,47% | 84,00 |
| 15.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,72% | - |
| 14.02.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -0,17% | - |
| 13.02.2024 | 29,39 | 29,39 | 29,39 | 29,39 | 1,70% | - |
| 12.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,03% | - |
| 09.02.2024 | 28,91 | 28,91 | 28,91 | 28,91 | 0,07% | - |
| 08.02.2024 | 28,89 | 28,89 | 28,89 | 28,89 | 0,42% | - |
| 07.02.2024 | 28,77 | 28,77 | 28,77 | 28,77 | 1,30% | - |
| 06.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,41% | - |
| 05.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,10% | - |
| 02.02.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -0,24% | - |
| 01.02.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,51% | - |
| 31.01.2024 | 29,05 | 29,29 | 29,05 | 29,29 | 1,10% | 46,00 |
| 30.01.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -0,10% | - |
| 29.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,66% | 38,00 |
| 26.01.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 1,19% | - |
| 25.01.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 0,42% | - |
| 24.01.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 1,25% | - |
| 23.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,23% | 5,00 |
| 22.01.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -0,79% | - |
| 19.01.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,36% | - |
| 18.01.2024 | 27,80 | 27,80 | 27,78 | 27,78 | -0,54% | 2,00 |
| 17.01.2024 | 27,93 | 27,93 | 27,93 | 27,93 | -1,52% | - |
| 16.01.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -2,04% | - |
| 15.01.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 0,66% | - |
| 12.01.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -1,27% | - |
| 11.01.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 0,14% | - |
| 10.01.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -0,72% | - |
| 09.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,90% | - |
| 08.01.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,89% | - |
| 05.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,41% | - |
| 04.01.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -0,65% | - |
| 03.01.2024 | 29,37 | 29,37 | 29,37 | 29,37 | -0,14% | - |
| 02.01.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -1,51% | - |
| 29.12.2023 | 29,86 | 29,86 | 29,86 | 29,86 | -0,27% | - |
| 28.12.2023 | 29,94 | 29,94 | 29,94 | 29,94 | 0,40% | - |
| 27.12.2023 | 29,82 | 29,82 | 29,82 | 29,82 | 1,95% | - |
| 22.12.2023 | 29,25 | 29,25 | 29,25 | 29,25 | -0,17% | - |
| 21.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | -0,75% | - |
| 20.12.2023 | 29,52 | 29,52 | 29,52 | 29,52 | -0,03% | - |
| 19.12.2023 | 29,53 | 29,53 | 29,53 | 29,53 | 0,72% | - |
| 18.12.2023 | 29,32 | 29,32 | 29,32 | 29,32 | -0,71% | - |
| 15.12.2023 | 29,53 | 29,53 | 29,53 | 29,53 | 0,78% | - |
| 14.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | 0,83% | - |
| 13.12.2023 | 29,06 | 29,06 | 29,06 | 29,06 | -0,03% | - |
| 12.12.2023 | 29,07 | 29,07 | 29,07 | 29,07 | 1,82% | - |
| 11.12.2023 | 28,55 | 28,55 | 28,55 | 28,55 | -0,10% | - |
| 08.12.2023 | 28,58 | 28,58 | 28,58 | 28,58 | 1,03% | - |
| 07.12.2023 | 28,29 | 28,29 | 28,29 | 28,29 | 1,07% | - |
| 06.12.2023 | 27,99 | 27,99 | 27,99 | 27,99 | 1,01% | - |
| 05.12.2023 | 27,71 | 27,71 | 27,71 | 27,71 | -0,57% | - |
| 04.12.2023 | 27,87 | 27,87 | 27,87 | 27,87 | 0,54% | - |
| 01.12.2023 | 27,72 | 27,72 | 27,72 | 27,72 | 0,43% | - |
| 30.11.2023 | 27,65 | 27,65 | 27,60 | 27,60 | 1,40% | 23,00 |
| 29.11.2023 | 27,22 | 27,22 | 27,22 | 27,22 | -0,33% | - |
| 28.11.2023 | 27,31 | 27,31 | 27,31 | 27,31 | 0,29% | - |
| 27.11.2023 | 27,23 | 27,23 | 27,23 | 27,23 | 0,48% | - |