29,020€
0,21%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,83 | 29,15 | 28,83 | 29,15 | 0,66% | 381,00 |
| 24.07.2025 | 29,08 | 29,20 | 28,73 | 28,96 | -0,10% | 746,00 |
| 23.07.2025 | 28,48 | 29,08 | 28,48 | 28,99 | 2,91% | 196,00 |
| 22.07.2025 | 28,30 | 28,30 | 28,17 | 28,17 | -0,81% | 53,00 |
| 21.07.2025 | 28,50 | 28,64 | 28,31 | 28,40 | 0,46% | 2.137,00 |
| 18.07.2025 | 28,41 | 28,74 | 28,27 | 28,27 | 0,00% | 742,00 |
| 17.07.2025 | 27,11 | 28,58 | 27,11 | 28,27 | 5,25% | 5.211,00 |
| 16.07.2025 | 26,75 | 26,86 | 26,60 | 26,86 | -0,33% | 1.707,00 |
| 15.07.2025 | 27,02 | 27,14 | 26,86 | 26,95 | -0,04% | 795,00 |
| 14.07.2025 | 26,93 | 26,96 | 26,62 | 26,96 | -0,81% | 1.239,00 |
| 11.07.2025 | 27,55 | 27,55 | 27,14 | 27,18 | -1,95% | 698,00 |
| 10.07.2025 | 27,29 | 27,72 | 27,29 | 27,72 | 2,44% | 922,00 |
| 09.07.2025 | 26,91 | 27,23 | 26,91 | 27,06 | 1,77% | 2.556,00 |
| 08.07.2025 | 26,69 | 26,69 | 26,57 | 26,59 | -0,34% | 1.269,00 |
| 07.07.2025 | 26,31 | 26,69 | 26,31 | 26,68 | 1,44% | 391,00 |
| 04.07.2025 | 26,40 | 26,40 | 26,10 | 26,30 | -0,75% | 210,00 |
| 03.07.2025 | 26,55 | 26,70 | 26,50 | 26,50 | -0,26% | 199,00 |
| 02.07.2025 | 26,50 | 26,59 | 26,49 | 26,57 | 0,83% | 1.084,00 |
| 01.07.2025 | 26,50 | 26,51 | 26,26 | 26,35 | -0,30% | 253,00 |
| 30.06.2025 | 26,63 | 26,92 | 26,40 | 26,43 | -1,64% | 527,00 |
| 27.06.2025 | 26,62 | 27,01 | 26,62 | 26,87 | 2,21% | 1.074,00 |
| 26.06.2025 | 26,55 | 26,55 | 26,27 | 26,29 | -0,94% | 4.102,00 |
| 25.06.2025 | 26,60 | 26,67 | 26,31 | 26,54 | 0,00% | 33.421,00 |
| 24.06.2025 | 26,91 | 26,91 | 26,54 | 26,54 | 1,14% | 128,00 |
| 23.06.2025 | 26,59 | 26,67 | 25,99 | 26,24 | -2,05% | 472,00 |
| 20.06.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 0,22% | 4,00 |
| 19.06.2025 | 26,70 | 26,77 | 26,67 | 26,73 | -0,78% | 330,00 |
| 18.06.2025 | 27,29 | 27,29 | 26,93 | 26,94 | -1,43% | 205,00 |
| 17.06.2025 | 27,41 | 27,57 | 27,33 | 27,33 | -0,87% | 41,00 |
| 16.06.2025 | 27,59 | 27,84 | 27,51 | 27,57 | 0,22% | 580,00 |
| 13.06.2025 | 27,58 | 27,66 | 27,51 | 27,51 | -1,29% | 608,00 |
| 12.06.2025 | 28,05 | 28,05 | 27,87 | 27,87 | -1,03% | 497,00 |
| 11.06.2025 | 28,29 | 28,51 | 28,16 | 28,16 | -0,32% | 959,00 |
| 10.06.2025 | 28,06 | 28,35 | 28,00 | 28,25 | 0,53% | 205,00 |
| 09.06.2025 | 28,36 | 28,49 | 28,04 | 28,10 | -1,54% | 536,00 |
| 06.06.2025 | 28,48 | 28,67 | 28,48 | 28,54 | 0,71% | 254,00 |
| 05.06.2025 | 28,14 | 28,45 | 28,11 | 28,34 | 1,47% | 568,00 |
| 04.06.2025 | 27,55 | 27,93 | 27,49 | 27,93 | 1,05% | 403,00 |
| 03.06.2025 | 27,46 | 27,66 | 26,98 | 27,64 | 0,69% | 1.578,00 |
| 02.06.2025 | 27,76 | 27,85 | 27,45 | 27,45 | -1,72% | 1.375,00 |
| 30.05.2025 | 28,20 | 28,20 | 27,72 | 27,93 | -0,82% | 2.003,00 |
| 29.05.2025 | 28,48 | 28,50 | 28,16 | 28,16 | -0,25% | 268,00 |
| 28.05.2025 | 28,01 | 28,23 | 27,82 | 28,23 | -0,04% | 891,00 |
| 27.05.2025 | 29,30 | 29,30 | 28,21 | 28,24 | 0,93% | 1.586,00 |
| 26.05.2025 | 28,06 | 28,22 | 27,94 | 27,98 | 0,76% | 531,00 |
| 23.05.2025 | 27,90 | 28,08 | 27,34 | 27,77 | -0,61% | 2.543,00 |
| 22.05.2025 | 28,31 | 28,31 | 27,94 | 27,94 | -1,27% | 806,00 |
| 21.05.2025 | 28,70 | 28,70 | 28,00 | 28,30 | -1,63% | 384,00 |
| 20.05.2025 | 28,75 | 28,77 | 28,56 | 28,77 | -0,17% | 53,00 |
| 19.05.2025 | 28,70 | 28,82 | 28,26 | 28,82 | 0,70% | 270,00 |
| 16.05.2025 | 28,63 | 28,84 | 28,53 | 28,62 | -0,07% | 958,00 |
| 15.05.2025 | 28,26 | 28,65 | 27,96 | 28,64 | 1,02% | 832,00 |
| 14.05.2025 | 28,68 | 28,71 | 28,28 | 28,35 | -1,19% | 439,00 |
| 13.05.2025 | 28,55 | 28,83 | 28,55 | 28,69 | 0,91% | 158,00 |
| 12.05.2025 | 27,69 | 28,55 | 27,62 | 28,43 | 3,42% | 1.347,00 |
| 09.05.2025 | 27,79 | 27,79 | 27,40 | 27,49 | -1,12% | 407,00 |
| 08.05.2025 | 27,48 | 27,96 | 27,48 | 27,80 | 1,53% | 1.312,00 |
| 07.05.2025 | 27,40 | 27,40 | 27,16 | 27,38 | 0,29% | 5.713,00 |
| 06.05.2025 | 27,48 | 27,55 | 27,09 | 27,30 | -0,69% | 784,00 |
| 05.05.2025 | 27,53 | 27,58 | 27,35 | 27,49 | 0,26% | 737,00 |
| 02.05.2025 | 26,62 | 27,50 | 26,52 | 27,42 | 3,24% | 542,00 |
| 30.04.2025 | 26,21 | 26,66 | 26,21 | 26,56 | 0,72% | 2.470,00 |
| 29.04.2025 | 26,54 | 26,54 | 26,22 | 26,37 | -0,90% | 193,00 |
| 28.04.2025 | 26,72 | 26,72 | 26,48 | 26,61 | 0,53% | 891,00 |
| 25.04.2025 | 26,07 | 26,47 | 25,98 | 26,47 | 1,85% | 2.559,00 |
| 24.04.2025 | 25,96 | 26,26 | 25,19 | 25,99 | 0,15% | 8.622,00 |
| 23.04.2025 | 25,53 | 26,42 | 25,53 | 25,95 | 3,76% | 2.037,00 |
| 22.04.2025 | 25,40 | 25,48 | 24,80 | 25,01 | -2,34% | 2.015,00 |
| 17.04.2025 | 25,28 | 25,64 | 24,96 | 25,61 | 2,03% | 2.919,00 |
| 16.04.2025 | 25,11 | 25,27 | 25,10 | 25,10 | -1,65% | 1.920,00 |
| 15.04.2025 | 25,11 | 25,61 | 25,10 | 25,52 | 1,31% | 397,00 |
| 14.04.2025 | 25,29 | 25,30 | 25,01 | 25,19 | 1,04% | 412,00 |
| 11.04.2025 | 25,27 | 25,27 | 24,15 | 24,93 | 1,09% | 1.320,00 |
| 10.04.2025 | 25,59 | 25,65 | 24,40 | 24,66 | -3,22% | 618,00 |
| 09.04.2025 | 24,10 | 25,58 | 23,19 | 25,48 | 4,64% | 2.589,00 |
| 08.04.2025 | 24,37 | 24,83 | 24,00 | 24,35 | 1,50% | 3.773,00 |
| 07.04.2025 | 23,94 | 24,50 | 22,94 | 23,99 | -3,46% | 2.909,00 |
| 04.04.2025 | 26,20 | 26,20 | 24,78 | 24,85 | -5,48% | 2.387,00 |
| 03.04.2025 | 27,02 | 27,17 | 26,09 | 26,29 | -5,09% | 1.937,00 |
| 02.04.2025 | 27,37 | 27,70 | 27,26 | 27,70 | 0,65% | 1.289,00 |
| 01.04.2025 | 27,81 | 27,81 | 27,52 | 27,52 | -1,11% | 165,00 |
| 31.03.2025 | 27,49 | 27,83 | 27,47 | 27,83 | 0,98% | 338,00 |
| 28.03.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,51% | 665,00 |
| 27.03.2025 | 27,30 | 27,70 | 27,30 | 27,70 | 0,69% | 441,00 |
| 26.03.2025 | 28,08 | 28,08 | 27,51 | 27,51 | -1,50% | 724,00 |
| 25.03.2025 | 27,96 | 28,06 | 27,92 | 27,93 | -0,11% | 409,00 |
| 24.03.2025 | 28,07 | 28,09 | 27,77 | 27,96 | 0,47% | 592,00 |
| 21.03.2025 | 27,93 | 28,01 | 27,79 | 27,83 | -1,07% | 1.805,00 |
| 20.03.2025 | 28,52 | 28,52 | 27,77 | 28,13 | -1,64% | 981,00 |
| 19.03.2025 | 28,24 | 28,63 | 28,24 | 28,60 | 1,35% | 1.097,00 |
| 18.03.2025 | 28,29 | 28,31 | 27,78 | 28,22 | 0,46% | 14.701,00 |
| 17.03.2025 | 28,67 | 28,67 | 28,06 | 28,09 | -2,36% | 4.209,00 |
| 14.03.2025 | 28,97 | 28,97 | 28,77 | 28,77 | 0,24% | 8.644,00 |
| 13.03.2025 | 29,37 | 29,66 | 28,55 | 28,70 | -2,91% | 1.347,00 |
| 12.03.2025 | 29,73 | 29,94 | 29,42 | 29,56 | 0,20% | 38.002,00 |
| 11.03.2025 | 30,44 | 30,44 | 29,50 | 29,50 | -3,06% | 31,00 |
| 10.03.2025 | 30,96 | 30,96 | 30,24 | 30,43 | -1,58% | 287,00 |
| 07.03.2025 | 30,12 | 31,00 | 30,12 | 30,92 | 1,44% | 314,00 |
| 06.03.2025 | 29,98 | 30,48 | 29,96 | 30,48 | 1,50% | 62,00 |
| 05.03.2025 | 29,91 | 30,03 | 29,90 | 30,03 | 4,49% | 139,00 |