29,475€
-1,59%
Echtzeit-Aktienkurs ASSA-ABLOY AB B SK-,33
Bid:
Ask:
Aktienkurse zur ASSA-ABLOY AB B SK-,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,38 | 29,39 | 29,15 | 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 |
| 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 |