Assa Abloy AB
[WKN: A14TVM | ISIN: SE0007100581]
Aktienkurse
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