36,865€
2,32%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,10 | 36,86 | 36,03 | 36,80 | 2,12% | - |
| 05.02.2026 | 35,93 | 37,13 | 35,71 | 36,03 | 0,61% | 4.312,00 |
| 04.02.2026 | 35,17 | 36,14 | 35,16 | 35,81 | 2,61% | 3.004,00 |
| 03.02.2026 | 34,60 | 35,13 | 34,50 | 34,90 | 1,04% | 2.376,00 |
| 02.02.2026 | 33,85 | 34,54 | 33,85 | 34,54 | 0,94% | 1.058,00 |
| 30.01.2026 | 34,00 | 34,40 | 33,90 | 34,22 | 0,35% | 320,00 |
| 29.01.2026 | 33,95 | 34,31 | 33,86 | 34,10 | 0,95% | 1.604,00 |
| 28.01.2026 | 34,48 | 34,48 | 33,69 | 33,78 | -1,69% | - |
| 27.01.2026 | 34,15 | 34,44 | 34,10 | 34,36 | 0,82% | 566,00 |
| 26.01.2026 | 34,01 | 34,54 | 33,92 | 34,08 | -1,39% | 2.729,00 |
| 23.01.2026 | 34,39 | 34,56 | 34,34 | 34,56 | 0,12% | 683,00 |
| 22.01.2026 | 34,74 | 34,77 | 34,52 | 34,52 | -0,32% | 1.456,00 |
| 21.01.2026 | 33,95 | 34,66 | 33,74 | 34,63 | 2,79% | 668,00 |
| 20.01.2026 | 33,97 | 33,99 | 33,51 | 33,69 | -1,92% | 1.538,00 |
| 19.01.2026 | 34,73 | 34,90 | 34,13 | 34,35 | -2,08% | 3.856,00 |
| 16.01.2026 | 34,53 | 35,16 | 34,53 | 35,08 | 1,95% | 4.129,00 |
| 15.01.2026 | 33,59 | 34,53 | 33,59 | 34,41 | 2,59% | 238,00 |
| 14.01.2026 | 33,72 | 33,72 | 33,41 | 33,54 | -0,33% | 247,00 |
| 13.01.2026 | 34,13 | 34,23 | 33,65 | 33,65 | -1,75% | 883,00 |
| 12.01.2026 | 34,11 | 34,27 | 33,92 | 34,25 | 0,12% | 1.624,00 |
| 09.01.2026 | 33,41 | 34,24 | 33,38 | 34,21 | 3,01% | 885,00 |
| 08.01.2026 | 33,59 | 33,71 | 33,11 | 33,21 | -1,48% | 1.658,00 |
| 07.01.2026 | 33,15 | 33,71 | 32,65 | 33,71 | 1,54% | 3.561,00 |
| 06.01.2026 | 32,65 | 33,20 | 32,32 | 33,20 | 1,84% | 5.267,00 |
| 05.01.2026 | 32,79 | 32,96 | 32,00 | 32,60 | -0,03% | 9.646,00 |
| 02.01.2026 | 33,14 | 33,14 | 32,61 | 32,61 | -1,66% | 837,00 |
| 30.12.2025 | 33,11 | 33,19 | 32,99 | 33,16 | 0,12% | 536,00 |
| 29.12.2025 | 32,86 | 33,12 | 32,85 | 33,12 | 0,58% | 1.107,00 |
| 23.12.2025 | 32,72 | 32,95 | 32,72 | 32,93 | 0,30% | 456,00 |
| 22.12.2025 | 32,59 | 32,83 | 32,59 | 32,83 | 0,61% | 9.833,00 |
| 19.12.2025 | 32,72 | 32,78 | 32,55 | 32,63 | 0,34% | 907,00 |
| 18.12.2025 | 32,18 | 32,52 | 32,04 | 32,52 | 1,59% | 822,00 |
| 17.12.2025 | 32,70 | 32,70 | 32,00 | 32,01 | -2,32% | 2.555,00 |
| 16.12.2025 | 32,77 | 32,85 | 32,62 | 32,77 | -0,40% | 3.407,00 |
| 15.12.2025 | 32,94 | 33,04 | 32,87 | 32,90 | 0,09% | 1.395,00 |
| 12.12.2025 | 33,21 | 33,21 | 32,87 | 32,87 | -0,90% | 559,00 |
| 11.12.2025 | 32,56 | 33,17 | 32,40 | 33,17 | 2,03% | 503,00 |
| 10.12.2025 | 32,39 | 32,51 | 32,39 | 32,51 | 0,40% | 365,00 |
| 09.12.2025 | 32,71 | 32,78 | 32,38 | 32,38 | -1,04% | 1.835,00 |
| 08.12.2025 | 33,26 | 33,26 | 32,55 | 32,72 | -0,79% | 1.384,00 |
| 05.12.2025 | 32,66 | 33,09 | 32,37 | 32,98 | 0,73% | 850,00 |
| 04.12.2025 | 32,77 | 32,87 | 32,49 | 32,74 | 0,55% | 1.290,00 |
| 03.12.2025 | 32,34 | 32,56 | 32,31 | 32,56 | 1,34% | 1.208,00 |
| 02.12.2025 | 32,67 | 32,67 | 32,13 | 32,13 | -1,44% | 2.396,00 |
| 01.12.2025 | 33,05 | 33,05 | 32,20 | 32,60 | -1,63% | 3.157,00 |
| 28.11.2025 | 32,84 | 33,43 | 32,54 | 33,14 | 1,66% | 2.663,00 |
| 27.11.2025 | 32,41 | 32,66 | 32,41 | 32,60 | 0,25% | 1.100,00 |
| 26.11.2025 | 32,37 | 32,52 | 32,28 | 32,52 | 0,62% | 260,00 |
| 25.11.2025 | 31,89 | 32,32 | 31,88 | 32,32 | 1,25% | 1.920,00 |
| 24.11.2025 | 31,67 | 32,04 | 31,62 | 31,92 | 1,11% | 1.124,00 |
| 21.11.2025 | 30,97 | 31,57 | 30,93 | 31,57 | 1,06% | 269,00 |
| 20.11.2025 | 31,58 | 31,79 | 31,11 | 31,24 | -0,41% | 1.902,00 |
| 19.11.2025 | 31,29 | 31,62 | 31,14 | 31,37 | 0,29% | 798,00 |
| 18.11.2025 | 31,83 | 31,83 | 31,15 | 31,28 | -2,13% | 1.242,00 |
| 17.11.2025 | 32,98 | 32,98 | 31,96 | 31,96 | -1,96% | 1.221,00 |
| 14.11.2025 | 32,49 | 32,65 | 32,06 | 32,60 | 0,37% | 842,00 |
| 13.11.2025 | 33,13 | 33,13 | 32,48 | 32,48 | -1,90% | 306,00 |
| 12.11.2025 | 33,02 | 33,18 | 32,99 | 33,11 | 0,36% | 824,00 |
| 11.11.2025 | 32,12 | 33,09 | 32,12 | 32,99 | 2,04% | 1.310,00 |
| 10.11.2025 | 32,32 | 32,54 | 32,25 | 32,33 | -0,31% | 472,00 |
| 07.11.2025 | 32,29 | 32,47 | 31,92 | 32,43 | 0,06% | 285,00 |
| 06.11.2025 | 32,47 | 32,47 | 32,22 | 32,41 | -0,46% | 416,00 |
| 05.11.2025 | 32,24 | 32,62 | 32,13 | 32,56 | 0,46% | 1.658,00 |
| 04.11.2025 | 32,48 | 32,48 | 32,14 | 32,41 | -1,70% | 178,00 |
| 03.11.2025 | 32,55 | 32,97 | 32,55 | 32,97 | 1,70% | 888,00 |
| 31.10.2025 | 33,10 | 33,10 | 32,35 | 32,42 | -1,79% | 1.770,00 |
| 30.10.2025 | 33,13 | 33,13 | 33,01 | 33,01 | -0,42% | 4,00 |
| 29.10.2025 | 33,11 | 33,24 | 33,11 | 33,15 | -0,15% | 846,00 |
| 28.10.2025 | 33,00 | 33,32 | 33,00 | 33,20 | 0,09% | 1.264,00 |
| 27.10.2025 | 33,25 | 33,36 | 33,16 | 33,17 | 0,27% | 585,00 |
| 24.10.2025 | 33,24 | 33,36 | 33,06 | 33,08 | 0,21% | 690,00 |
| 23.10.2025 | 33,47 | 33,47 | 32,82 | 33,01 | 0,49% | 1.563,00 |
| 22.10.2025 | 33,01 | 33,11 | 32,73 | 32,85 | -0,64% | 321,00 |
| 21.10.2025 | 31,17 | 33,17 | 31,16 | 33,06 | 5,59% | 1.812,00 |
| 20.10.2025 | 31,19 | 31,52 | 31,19 | 31,31 | 1,23% | 847,00 |
| 17.10.2025 | 30,77 | 31,00 | 30,37 | 30,93 | -0,13% | 481,00 |
| 16.10.2025 | 30,56 | 31,10 | 30,34 | 30,97 | 1,28% | 1.414,00 |
| 15.10.2025 | 30,25 | 30,58 | 30,20 | 30,58 | 1,29% | 593,00 |
| 14.10.2025 | 29,99 | 30,19 | 29,74 | 30,19 | 0,73% | 75,00 |
| 13.10.2025 | 30,12 | 30,25 | 29,90 | 29,97 | 0,81% | 995,00 |
| 10.10.2025 | 30,16 | 30,56 | 29,73 | 29,73 | -1,20% | 1.022,00 |
| 09.10.2025 | 30,33 | 30,37 | 30,09 | 30,09 | -0,86% | 467,00 |
| 08.10.2025 | 30,23 | 30,42 | 30,12 | 30,35 | 0,53% | 974,00 |
| 07.10.2025 | 30,22 | 30,41 | 29,99 | 30,19 | -0,23% | 613,00 |
| 06.10.2025 | 30,25 | 30,42 | 30,15 | 30,26 | 0,46% | 2.232,00 |
| 03.10.2025 | 29,92 | 30,12 | 29,74 | 30,12 | 1,35% | 434,00 |
| 02.10.2025 | 29,56 | 29,72 | 29,43 | 29,72 | 1,12% | 678,00 |
| 01.10.2025 | 29,38 | 29,39 | 29,13 | 29,39 | -1,87% | 1.258,00 |
| 30.09.2025 | 29,26 | 30,00 | 29,23 | 29,95 | 1,29% | 1.508,00 |
| 29.09.2025 | 29,43 | 29,60 | 29,33 | 29,57 | 1,48% | 405,00 |
| 26.09.2025 | 29,11 | 29,15 | 28,95 | 29,14 | 1,50% | 281,00 |
| 25.09.2025 | 29,07 | 29,07 | 28,71 | 28,71 | -1,68% | 718,00 |
| 24.09.2025 | 29,66 | 29,66 | 29,20 | 29,20 | -1,98% | 16.108,00 |
| 23.09.2025 | 29,58 | 29,93 | 29,58 | 29,79 | 1,09% | 1.428,00 |
| 22.09.2025 | 29,93 | 29,99 | 29,47 | 29,47 | -1,50% | 881,00 |
| 19.09.2025 | 30,04 | 30,15 | 29,80 | 29,92 | -0,17% | 1.844,00 |
| 18.09.2025 | 30,52 | 30,61 | 29,93 | 29,97 | -1,74% | 1.027,00 |
| 17.09.2025 | 30,58 | 30,60 | 30,50 | 30,50 | -0,49% | 63,00 |
| 16.09.2025 | 31,35 | 31,35 | 30,55 | 30,65 | -1,83% | 519,00 |
| 15.09.2025 | 31,07 | 31,41 | 31,06 | 31,22 | 0,06% | 872,00 |