28,185€
-1,07%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,36 | 28,36 | 27,99 | 28,23 | -0,91% | 914,00 |
| 19.12.2024 | 29,13 | 29,13 | 28,48 | 28,49 | -2,53% | 538,00 |
| 18.12.2024 | 29,47 | 29,94 | 29,23 | 29,23 | -0,75% | 550,00 |
| 17.12.2024 | 29,60 | 29,60 | 29,45 | 29,45 | -1,24% | 2.559,00 |
| 16.12.2024 | 29,66 | 29,85 | 29,50 | 29,82 | -0,10% | 3.821,00 |
| 13.12.2024 | 29,77 | 29,85 | 29,77 | 29,85 | 0,34% | 898,00 |
| 12.12.2024 | 29,94 | 29,94 | 29,75 | 29,75 | -0,67% | 1.284,00 |
| 11.12.2024 | 29,50 | 30,00 | 29,50 | 29,95 | 0,77% | 297,00 |
| 10.12.2024 | 29,69 | 29,73 | 29,62 | 29,72 | -0,37% | 661,00 |
| 09.12.2024 | 30,02 | 30,02 | 29,74 | 29,83 | -0,73% | 419,00 |
| 06.12.2024 | 29,93 | 30,05 | 29,89 | 30,05 | 0,23% | 52,00 |
| 05.12.2024 | 30,13 | 30,13 | 29,90 | 29,98 | -0,13% | 460,00 |
| 04.12.2024 | 29,70 | 30,02 | 29,70 | 30,02 | 1,11% | 516,00 |
| 03.12.2024 | 29,27 | 29,69 | 29,23 | 29,69 | 1,30% | 2.815,00 |
| 02.12.2024 | 28,86 | 29,31 | 28,86 | 29,31 | 1,56% | 1.594,00 |
| 29.11.2024 | 28,97 | 28,97 | 28,83 | 28,86 | 0,03% | 297,00 |
| 28.11.2024 | 28,70 | 29,00 | 28,53 | 28,85 | 1,41% | 1.102,00 |
| 27.11.2024 | 28,24 | 28,45 | 28,24 | 28,45 | 0,42% | 494,00 |
| 26.11.2024 | 28,60 | 28,60 | 28,18 | 28,33 | -1,43% | 518,00 |
| 25.11.2024 | 29,05 | 29,05 | 28,74 | 28,74 | -0,55% | 101,00 |
| 22.11.2024 | 28,30 | 28,90 | 28,23 | 28,90 | 2,45% | 1.013,00 |
| 21.11.2024 | 28,13 | 28,21 | 28,00 | 28,21 | 0,36% | 1.570,00 |
| 20.11.2024 | 28,27 | 28,27 | 28,11 | 28,11 | -0,18% | 342,00 |
| 19.11.2024 | 27,77 | 28,16 | 27,77 | 28,16 | 0,46% | 897,00 |
| 18.11.2024 | 28,14 | 28,20 | 27,92 | 28,03 | 0,14% | 1.068,00 |
| 15.11.2024 | 28,17 | 28,35 | 27,99 | 27,99 | -1,79% | 187,00 |
| 14.11.2024 | 28,23 | 28,50 | 28,20 | 28,50 | 0,71% | 634,00 |
| 13.11.2024 | 27,99 | 28,32 | 27,99 | 28,30 | 0,86% | 320,00 |
| 12.11.2024 | 29,07 | 29,07 | 28,06 | 28,06 | -4,07% | 677,00 |
| 11.11.2024 | 29,10 | 29,37 | 28,81 | 29,25 | 2,24% | 3.122,00 |
| 08.11.2024 | 29,12 | 29,12 | 28,58 | 28,61 | -2,49% | 1.380,00 |
| 07.11.2024 | 28,78 | 29,34 | 28,74 | 29,34 | 2,44% | 465,00 |
| 06.11.2024 | 29,32 | 29,77 | 28,50 | 28,64 | -1,75% | 7.123,00 |
| 05.11.2024 | 28,99 | 29,15 | 28,83 | 29,15 | -0,38% | 669,00 |
| 04.11.2024 | 29,01 | 29,26 | 28,86 | 29,26 | 1,25% | 2.152,00 |
| 01.11.2024 | 28,95 | 28,98 | 28,55 | 28,90 | 0,03% | 2.213,00 |
| 31.10.2024 | 28,99 | 28,99 | 28,48 | 28,89 | -0,48% | 3.226,00 |
| 30.10.2024 | 29,22 | 29,24 | 28,76 | 29,03 | -0,79% | 6.522,00 |
| 29.10.2024 | 29,63 | 29,66 | 29,26 | 29,26 | -1,01% | 75,00 |
| 28.10.2024 | 29,32 | 29,78 | 29,32 | 29,56 | 1,41% | 672,00 |
| 25.10.2024 | 29,26 | 29,26 | 29,15 | 29,15 | 0,48% | 640,00 |
| 24.10.2024 | 29,07 | 29,44 | 29,01 | 29,01 | 0,07% | 371,00 |
| 23.10.2024 | 29,54 | 29,78 | 28,69 | 28,99 | -1,66% | 765,00 |
| 22.10.2024 | 29,39 | 29,48 | 29,39 | 29,48 | -0,47% | 178,00 |
| 21.10.2024 | 29,64 | 29,86 | 29,50 | 29,62 | -0,30% | 42,00 |
| 18.10.2024 | 29,87 | 30,00 | 29,71 | 29,71 | 0,34% | 181,00 |
| 17.10.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -0,40% | 19,00 |
| 16.10.2024 | 29,63 | 29,75 | 29,63 | 29,73 | -0,13% | 831,00 |
| 15.10.2024 | 30,02 | 30,07 | 29,77 | 29,77 | -0,17% | 428,00 |
| 14.10.2024 | 29,54 | 29,82 | 29,47 | 29,82 | 1,19% | 297,00 |
| 11.10.2024 | 29,29 | 29,47 | 29,29 | 29,47 | 1,03% | 324,00 |
| 10.10.2024 | 29,50 | 29,50 | 29,17 | 29,17 | -1,78% | 26,00 |
| 09.10.2024 | 29,54 | 29,70 | 29,52 | 29,70 | 0,64% | 276,00 |
| 08.10.2024 | 29,20 | 29,53 | 29,20 | 29,51 | 0,07% | 317,00 |
| 07.10.2024 | 29,61 | 29,63 | 29,35 | 29,49 | 0,03% | 2.514,00 |
| 04.10.2024 | 29,68 | 29,68 | 29,48 | 29,48 | -1,44% | 93,00 |
| 03.10.2024 | 29,93 | 29,93 | 29,82 | 29,91 | -0,73% | 1.106,00 |
| 02.10.2024 | 30,06 | 30,13 | 29,94 | 30,13 | 0,10% | 1.435,00 |
| 01.10.2024 | 30,30 | 30,50 | 29,87 | 30,10 | -0,30% | 58,00 |
| 30.09.2024 | 30,32 | 30,38 | 30,06 | 30,19 | -0,07% | 663,00 |
| 27.09.2024 | 30,29 | 30,29 | 30,21 | 30,21 | -1,05% | 17,00 |
| 26.09.2024 | 30,64 | 30,78 | 30,52 | 30,53 | 0,56% | 606,00 |
| 25.09.2024 | 29,99 | 30,44 | 29,99 | 30,36 | 0,66% | 1.081,00 |
| 24.09.2024 | 30,17 | 30,20 | 29,99 | 30,16 | -0,07% | 455,00 |
| 23.09.2024 | 29,75 | 30,18 | 29,63 | 30,18 | 1,24% | 269,00 |
| 20.09.2024 | 29,75 | 30,03 | 29,75 | 29,81 | -0,07% | 1.358,00 |
| 19.09.2024 | 29,50 | 29,94 | 29,50 | 29,83 | 1,22% | 1.432,00 |
| 18.09.2024 | 29,41 | 29,47 | 29,20 | 29,47 | 0,20% | 152,00 |
| 17.09.2024 | 29,34 | 29,41 | 29,34 | 29,41 | 1,03% | 2,00 |
| 16.09.2024 | 28,96 | 29,12 | 28,95 | 29,11 | 0,94% | 281,00 |
| 13.09.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 1,41% | 110,00 |
| 12.09.2024 | 28,52 | 28,56 | 28,42 | 28,44 | 0,39% | 1.187,00 |
| 11.09.2024 | 28,33 | 28,33 | 28,33 | 28,33 | 0,96% | 30,00 |
| 10.09.2024 | 28,26 | 28,32 | 27,91 | 28,06 | -0,88% | 3.147,00 |
| 09.09.2024 | 28,10 | 28,34 | 28,02 | 28,31 | 1,11% | 1.042,00 |
| 06.09.2024 | 28,26 | 28,54 | 28,00 | 28,00 | -1,03% | 731,00 |
| 05.09.2024 | 28,80 | 28,80 | 28,29 | 28,29 | -1,57% | 1.371,00 |
| 04.09.2024 | 28,78 | 29,10 | 28,74 | 28,74 | -1,07% | 165,00 |
| 03.09.2024 | 29,33 | 29,62 | 29,05 | 29,05 | -0,72% | 503,00 |
| 02.09.2024 | 29,22 | 29,26 | 28,86 | 29,26 | 0,45% | 658,00 |
| 30.08.2024 | 29,02 | 29,13 | 28,95 | 29,13 | 0,80% | 25,00 |
| 29.08.2024 | 28,56 | 29,01 | 28,56 | 28,90 | 1,44% | 867,00 |
| 28.08.2024 | 28,26 | 28,53 | 28,26 | 28,49 | 1,28% | 438,00 |
| 27.08.2024 | 28,17 | 28,24 | 28,13 | 28,13 | 0,11% | 197,00 |
| 26.08.2024 | 28,14 | 28,25 | 28,10 | 28,10 | -0,18% | 907,00 |
| 23.08.2024 | 27,77 | 28,15 | 27,77 | 28,15 | 1,81% | 188,00 |
| 22.08.2024 | 27,63 | 27,84 | 27,63 | 27,65 | 0,91% | 375,00 |
| 21.08.2024 | 27,52 | 27,52 | 27,40 | 27,40 | -0,11% | 511,00 |
| 20.08.2024 | 27,38 | 27,49 | 27,35 | 27,43 | 0,29% | 740,00 |
| 19.08.2024 | 27,01 | 27,43 | 27,01 | 27,35 | 1,30% | 15,00 |
| 16.08.2024 | 27,11 | 27,11 | 26,96 | 27,00 | 0,04% | 184,00 |
| 15.08.2024 | 26,93 | 27,06 | 26,81 | 26,99 | -0,22% | 467,00 |
| 14.08.2024 | 26,82 | 27,20 | 26,82 | 27,05 | 1,35% | 197,00 |
| 13.08.2024 | 26,50 | 26,69 | 26,50 | 26,69 | 0,26% | 57,00 |
| 12.08.2024 | 26,61 | 26,62 | 26,57 | 26,62 | 0,19% | 946,00 |
| 09.08.2024 | 26,47 | 26,57 | 26,39 | 26,57 | 0,57% | 560,00 |
| 08.08.2024 | 26,10 | 26,42 | 26,03 | 26,42 | 1,07% | 322,00 |
| 07.08.2024 | 26,18 | 26,52 | 26,14 | 26,14 | 2,35% | 527,00 |
| 06.08.2024 | 25,88 | 25,88 | 25,35 | 25,54 | -1,66% | 5.435,00 |
| 05.08.2024 | 25,51 | 26,03 | 25,10 | 25,97 | -1,07% | 506,00 |