47,130€
-0,02%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 47,31 | 47,31 | 46,75 | 47,08 | -0,13% | - |
| 19.08.2026 | 47,24 | 47,37 | 46,97 | 47,14 | 0,02% | - |
| 18.08.2026 | 47,18 | 47,36 | 46,81 | 47,13 | -0,57% | - |
| 17.08.2026 | 47,40 | 47,57 | 47,15 | 47,40 | 0,25% | - |
| 14.08.2026 | 47,97 | 47,97 | 46,90 | 47,28 | -1,64% | - |
| 13.08.2026 | 49,65 | 49,65 | 47,65 | 48,07 | -2,57% | - |
| 12.08.2026 | 49,90 | 49,90 | 49,29 | 49,34 | -1,08% | - |
| 11.08.2026 | 50,35 | 50,35 | 49,85 | 49,88 | -0,79% | - |
| 10.08.2026 | 50,70 | 50,93 | 49,97 | 50,28 | -1,23% | - |
| 07.08.2026 | 51,03 | 51,30 | 50,60 | 50,90 | -0,78% | - |
| 06.08.2026 | 51,95 | 51,95 | 51,18 | 51,30 | -0,87% | - |
| 05.08.2026 | 51,80 | 52,03 | 51,38 | 51,75 | 0,49% | - |
| 04.08.2026 | 50,88 | 51,63 | 50,83 | 51,50 | 1,63% | - |
| 03.08.2026 | 50,53 | 50,83 | 50,18 | 50,68 | 0,70% | - |
| 31.07.2026 | 49,88 | 50,53 | 49,69 | 50,33 | 1,46% | - |
| 30.07.2026 | 48,96 | 49,90 | 48,92 | 49,60 | 0,67% | - |
| 29.07.2026 | 49,36 | 49,78 | 48,87 | 49,27 | 0,96% | - |
| 28.07.2026 | 49,06 | 49,26 | 48,33 | 48,80 | -0,97% | - |
| 27.07.2026 | 49,21 | 49,59 | 49,03 | 49,28 | 1,71% | - |
| 24.07.2026 | 47,51 | 48,51 | 47,51 | 48,45 | 1,98% | - |
| 23.07.2026 | 48,03 | 48,27 | 47,48 | 47,51 | -0,75% | - |
| 22.07.2026 | 47,30 | 48,33 | 47,17 | 47,87 | 1,03% | - |
| 21.07.2026 | 47,36 | 47,72 | 46,92 | 47,38 | -0,15% | - |
| 20.07.2026 | 47,47 | 47,92 | 47,29 | 47,45 | -0,98% | - |
| 17.07.2026 | 47,82 | 48,16 | 47,06 | 47,92 | -0,79% | - |
| 16.07.2026 | 48,63 | 48,83 | 47,94 | 48,30 | -0,35% | - |
| 15.07.2026 | 48,90 | 48,90 | 47,90 | 48,47 | -0,45% | - |
| 14.07.2026 | 47,19 | 48,89 | 47,19 | 48,69 | 2,03% | - |
| 13.07.2026 | 47,71 | 47,94 | 47,31 | 47,72 | -1,30% | - |
| 10.07.2026 | 48,50 | 48,50 | 47,70 | 48,35 | 0,37% | - |
| 09.07.2026 | 46,21 | 48,36 | 46,21 | 48,17 | 1,88% | - |
| 08.07.2026 | 47,89 | 48,11 | 47,09 | 47,28 | -2,05% | - |
| 07.07.2026 | 48,72 | 48,76 | 48,19 | 48,27 | -1,15% | - |
| 06.07.2026 | 49,67 | 49,69 | 48,67 | 48,83 | -2,09% | - |
| 03.07.2026 | 49,42 | 49,93 | 49,28 | 49,87 | 1,44% | - |
| 02.07.2026 | 48,19 | 49,35 | 47,99 | 49,16 | 1,78% | - |
| 01.07.2026 | 49,00 | 49,05 | 47,98 | 48,30 | -1,21% | - |
| 30.06.2026 | 47,96 | 49,25 | 47,96 | 48,89 | 2,28% | - |
| 29.06.2026 | 47,68 | 48,01 | 47,49 | 47,80 | 0,36% | - |
| 26.06.2026 | 48,29 | 48,29 | 47,47 | 47,63 | -1,63% | - |
| 25.06.2026 | 47,93 | 48,66 | 47,91 | 48,42 | 1,49% | - |
| 24.06.2026 | 47,36 | 47,82 | 47,14 | 47,71 | 0,44% | - |
| 23.06.2026 | 47,71 | 47,77 | 47,22 | 47,50 | -1,41% | - |
| 22.06.2026 | 47,64 | 48,45 | 47,63 | 48,18 | 1,22% | - |
| 19.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,58% | - |
| 18.06.2026 | 47,88 | 47,88 | 47,88 | 47,88 | 0,08% | - |
| 17.06.2026 | 47,84 | 47,84 | 47,84 | 47,84 | 0,00% | - |
| 16.06.2026 | 47,84 | 47,84 | 47,84 | 47,84 | -0,83% | - |
| 15.06.2026 | 48,24 | 48,24 | 48,24 | 48,24 | 2,68% | - |
| 12.06.2026 | 46,98 | 46,98 | 46,98 | 46,98 | 1,34% | - |
| 11.06.2026 | 46,36 | 46,36 | 46,36 | 46,36 | -1,24% | - |
| 10.06.2026 | 46,94 | 46,94 | 46,94 | 46,94 | -1,01% | - |
| 09.06.2026 | 47,42 | 47,42 | 47,42 | 47,42 | 2,91% | - |
| 08.06.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -2,21% | - |
| 05.06.2026 | 47,12 | 47,12 | 47,12 | 47,12 | 0,13% | - |
| 04.06.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -1,34% | - |
| 03.06.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 0,68% | - |
| 02.06.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -1,90% | - |
| 01.06.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 2,94% | - |
| 29.05.2026 | 46,92 | 46,92 | 46,92 | 46,92 | -0,13% | - |
| 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% | - |