32,760€
0,06%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 31,30 | 31,46 | 30,94 | 31,20 | 0,22% | 1.184,00 |
| 11.09.2025 | 31,10 | 31,27 | 30,83 | 31,13 | 0,13% | 777,00 |
| 10.09.2025 | 31,09 | 31,20 | 31,09 | 31,09 | 0,68% | 141,00 |
| 09.09.2025 | 31,26 | 31,39 | 30,75 | 30,88 | -1,03% | 329,00 |
| 08.09.2025 | 31,28 | 31,32 | 31,16 | 31,20 | 0,26% | 161,00 |
| 05.09.2025 | 30,70 | 31,12 | 30,70 | 31,12 | 2,17% | 980,00 |
| 04.09.2025 | 30,04 | 30,46 | 30,04 | 30,46 | 1,63% | 7,00 |
| 03.09.2025 | 29,99 | 29,99 | 29,97 | 29,97 | -0,03% | 307,00 |
| 02.09.2025 | 30,44 | 30,44 | 29,75 | 29,98 | -1,80% | 1.090,00 |
| 01.09.2025 | 30,24 | 30,56 | 30,24 | 30,53 | 1,09% | 144,00 |
| 29.08.2025 | 30,30 | 30,40 | 30,20 | 30,20 | -0,82% | 1.024,00 |
| 28.08.2025 | 30,35 | 30,45 | 30,35 | 30,45 | 0,76% | 651,00 |
| 27.08.2025 | 30,24 | 30,24 | 30,11 | 30,22 | -0,03% | 2.486,00 |
| 26.08.2025 | 30,16 | 30,23 | 30,05 | 30,23 | 0,17% | 75,00 |
| 25.08.2025 | 30,58 | 30,66 | 30,18 | 30,18 | -1,40% | 82,00 |
| 22.08.2025 | 29,97 | 30,67 | 29,97 | 30,61 | 2,03% | 126,00 |
| 21.08.2025 | 30,48 | 30,49 | 29,87 | 30,00 | -0,86% | 2.543,00 |
| 20.08.2025 | 30,01 | 30,30 | 29,99 | 30,26 | -0,10% | 663,00 |
| 19.08.2025 | 29,80 | 30,34 | 29,78 | 30,29 | 1,75% | 890,00 |
| 18.08.2025 | 29,79 | 29,86 | 29,67 | 29,77 | -0,43% | 138,00 |
| 15.08.2025 | 29,83 | 30,08 | 29,83 | 29,90 | 0,20% | 691,00 |
| 14.08.2025 | 29,46 | 29,91 | 29,41 | 29,84 | 1,36% | 626,00 |
| 13.08.2025 | 29,60 | 29,61 | 29,44 | 29,44 | -0,30% | 724,00 |
| 12.08.2025 | 29,13 | 29,53 | 29,10 | 29,53 | 1,48% | 885,00 |
| 11.08.2025 | 29,52 | 29,52 | 29,10 | 29,10 | -1,32% | 1.362,00 |
| 08.08.2025 | 29,34 | 29,49 | 29,34 | 29,49 | 0,75% | 176,00 |
| 07.08.2025 | 28,81 | 29,27 | 28,81 | 29,27 | 2,06% | 288,00 |
| 06.08.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,28% | 420,00 |
| 05.08.2025 | 28,79 | 28,89 | 28,70 | 28,76 | -0,21% | 731,00 |
| 04.08.2025 | 28,72 | 28,82 | 28,72 | 28,82 | 1,19% | 2.159,00 |
| 01.08.2025 | 28,74 | 28,76 | 28,41 | 28,48 | -1,93% | 292,00 |
| 31.07.2025 | 29,39 | 29,39 | 29,02 | 29,04 | 0,00% | 323,00 |
| 30.07.2025 | 29,34 | 29,50 | 29,04 | 29,04 | -0,92% | 913,00 |
| 29.07.2025 | 29,06 | 29,41 | 29,06 | 29,31 | 0,72% | 2.373,00 |
| 28.07.2025 | 29,42 | 29,55 | 28,88 | 29,10 | -0,17% | 2.149,00 |
| 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 |