28,795€
0,54%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 29,64 | 29,64 | 28,74 | 28,74 | -3,85% | 228,00 |
| 03.03.2025 | 29,63 | 29,89 | 29,41 | 29,89 | 1,12% | 56,00 |
| 28.02.2025 | 29,36 | 29,78 | 29,26 | 29,56 | -0,17% | 962,00 |
| 27.02.2025 | 29,70 | 29,92 | 29,61 | 29,61 | -1,43% | 123,00 |
| 26.02.2025 | 30,11 | 30,17 | 30,04 | 30,04 | 0,70% | 824,00 |
| 25.02.2025 | 29,31 | 29,83 | 29,31 | 29,83 | 1,29% | 39,00 |
| 24.02.2025 | 29,64 | 29,75 | 29,29 | 29,45 | -0,37% | 1.787,00 |
| 21.02.2025 | 29,57 | 29,99 | 29,56 | 29,56 | 0,14% | 713,00 |
| 20.02.2025 | 28,99 | 29,52 | 28,99 | 29,52 | 2,04% | 500,00 |
| 19.02.2025 | 29,74 | 29,75 | 28,86 | 28,93 | -2,72% | 1.214,00 |
| 18.02.2025 | 29,56 | 29,87 | 29,56 | 29,74 | 0,51% | 563,00 |
| 17.02.2025 | 29,43 | 29,59 | 29,35 | 29,59 | 0,82% | 600,00 |
| 14.02.2025 | 29,47 | 29,52 | 29,27 | 29,35 | 0,27% | 122,00 |
| 13.02.2025 | 29,24 | 29,39 | 29,17 | 29,27 | 0,34% | 89,00 |
| 12.02.2025 | 29,44 | 29,44 | 28,91 | 29,17 | -1,35% | 329,00 |
| 11.02.2025 | 29,01 | 29,57 | 29,01 | 29,57 | 1,79% | 555,00 |
| 10.02.2025 | 28,85 | 29,05 | 28,85 | 29,05 | 0,55% | 433,00 |
| 07.02.2025 | 29,45 | 29,45 | 28,80 | 28,89 | -2,10% | 929,00 |
| 06.02.2025 | 29,25 | 29,51 | 28,67 | 29,51 | 2,39% | 774,00 |
| 05.02.2025 | 29,17 | 29,72 | 28,82 | 28,82 | -1,60% | 200,00 |
| 04.02.2025 | 28,93 | 29,29 | 28,79 | 29,29 | 1,42% | 203,00 |
| 03.02.2025 | 28,80 | 28,94 | 28,69 | 28,88 | -1,94% | 51,00 |
| 31.01.2025 | 29,87 | 29,87 | 29,45 | 29,45 | -1,11% | 117,00 |
| 30.01.2025 | 29,65 | 29,81 | 29,65 | 29,78 | 1,33% | 7,00 |
| 29.01.2025 | 29,44 | 29,49 | 29,39 | 29,39 | 0,17% | 903,00 |
| 28.01.2025 | 29,39 | 29,59 | 29,28 | 29,34 | 1,49% | 648,00 |
| 27.01.2025 | 29,17 | 29,17 | 28,91 | 28,91 | -2,03% | 26,00 |
| 24.01.2025 | 29,68 | 29,68 | 29,42 | 29,51 | 0,20% | 137,00 |
| 23.01.2025 | 29,35 | 29,45 | 29,18 | 29,45 | -0,20% | 66,00 |
| 22.01.2025 | 29,46 | 29,51 | 29,39 | 29,51 | 0,20% | 318,00 |
| 21.01.2025 | 29,15 | 29,45 | 29,15 | 29,45 | 0,41% | 306,00 |
| 20.01.2025 | 29,04 | 29,33 | 29,04 | 29,33 | 1,10% | 293,00 |
| 17.01.2025 | 29,01 | 29,01 | 28,90 | 29,01 | 1,65% | 306,00 |
| 16.01.2025 | 28,44 | 28,55 | 28,38 | 28,54 | 1,06% | 211,00 |
| 15.01.2025 | 27,58 | 28,31 | 27,58 | 28,24 | 3,22% | 969,00 |
| 14.01.2025 | 27,42 | 27,60 | 27,26 | 27,36 | -1,08% | 1.168,00 |
| 13.01.2025 | 27,66 | 27,66 | 27,36 | 27,66 | -0,29% | 6.980,00 |
| 10.01.2025 | 28,15 | 28,15 | 27,74 | 27,74 | -1,87% | 819,00 |
| 09.01.2025 | 28,15 | 28,36 | 28,13 | 28,27 | 0,43% | 584,00 |
| 08.01.2025 | 28,20 | 29,00 | 27,80 | 28,15 | -0,07% | 1.795,00 |
| 07.01.2025 | 28,50 | 28,50 | 28,01 | 28,17 | -2,53% | 1.774,00 |
| 06.01.2025 | 28,73 | 29,88 | 28,65 | 28,90 | 1,37% | 3.940,00 |
| 03.01.2025 | 28,64 | 28,64 | 28,51 | 28,51 | -0,14% | 911,00 |
| 02.01.2025 | 28,58 | 28,68 | 28,50 | 28,55 | 0,21% | 1.142,00 |
| 30.12.2024 | 28,49 | 28,49 | 28,39 | 28,49 | -0,04% | 2.101,00 |
| 27.12.2024 | 28,52 | 28,59 | 28,36 | 28,50 | 0,00% | 918,00 |
| 23.12.2024 | 28,37 | 28,56 | 28,18 | 28,50 | 0,96% | 401,00 |
| 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 |