30,760€
0,52%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,64 | 31,21 | 30,57 | 31,12 | 1,70% | - |
| 28.05.2026 | 31,19 | 31,19 | 30,49 | 30,60 | -2,33% | 389,00 |
| 27.05.2026 | 30,43 | 31,46 | 30,43 | 31,33 | 1,42% | 1.282,00 |
| 26.05.2026 | 31,49 | 31,49 | 30,89 | 30,89 | -2,46% | 696,00 |
| 25.05.2026 | 31,87 | 31,89 | 31,49 | 31,67 | 0,60% | 1.201,00 |
| 22.05.2026 | 31,00 | 31,57 | 31,00 | 31,48 | 1,12% | 1.502,00 |
| 21.05.2026 | 30,98 | 31,13 | 30,73 | 31,13 | 0,16% | 1.950,00 |
| 20.05.2026 | 30,40 | 31,13 | 30,40 | 31,08 | 1,37% | 1.071,00 |
| 19.05.2026 | 30,75 | 30,86 | 30,59 | 30,66 | 0,07% | 7.930,00 |
| 18.05.2026 | 30,35 | 30,81 | 30,22 | 30,64 | -0,20% | 1.802,00 |
| 15.05.2026 | 30,82 | 31,26 | 30,55 | 30,70 | -1,92% | 4.733,00 |
| 14.05.2026 | 31,06 | 31,30 | 31,06 | 31,30 | 1,29% | 200,00 |
| 13.05.2026 | 31,53 | 31,73 | 30,70 | 30,90 | -1,31% | 2.772,00 |
| 12.05.2026 | 31,52 | 31,79 | 31,06 | 31,31 | -1,42% | 3.448,00 |
| 11.05.2026 | 32,75 | 32,75 | 31,76 | 31,76 | -3,58% | 703,00 |
| 08.05.2026 | 32,99 | 33,00 | 32,72 | 32,94 | -0,18% | 754,00 |
| 07.05.2026 | 33,53 | 34,00 | 33,00 | 33,00 | -1,61% | 4.452,00 |
| 06.05.2026 | 32,84 | 33,54 | 32,84 | 33,54 | 3,45% | 419,00 |
| 05.05.2026 | 32,20 | 32,48 | 31,95 | 32,42 | 1,03% | 888,00 |
| 04.05.2026 | 33,10 | 33,14 | 32,09 | 32,09 | -2,82% | 687,00 |
| 30.04.2026 | 32,15 | 33,16 | 32,10 | 33,02 | 2,17% | 1.555,00 |
| 29.04.2026 | 33,01 | 33,02 | 31,92 | 32,32 | -2,44% | 3.215,00 |
| 28.04.2026 | 34,46 | 34,46 | 32,75 | 33,13 | -3,19% | 1.496,00 |
| 27.04.2026 | 34,31 | 34,31 | 33,85 | 34,22 | -0,20% | 1.240,00 |
| 24.04.2026 | 34,07 | 34,45 | 33,83 | 34,29 | -0,41% | 2.451,00 |
| 23.04.2026 | 34,35 | 34,44 | 34,30 | 34,43 | 0,20% | 1.200,00 |
| 22.04.2026 | 34,84 | 34,84 | 34,28 | 34,36 | -0,06% | 1.818,00 |
| 21.04.2026 | 34,80 | 35,14 | 34,38 | 34,38 | -1,18% | 273,00 |
| 20.04.2026 | 34,84 | 34,89 | 34,62 | 34,79 | -0,91% | 1.319,00 |
| 17.04.2026 | 34,13 | 35,39 | 33,95 | 35,11 | 3,45% | 534,00 |
| 16.04.2026 | 33,87 | 34,15 | 33,76 | 33,94 | 0,00% | 893,00 |
| 15.04.2026 | 33,98 | 33,98 | 33,85 | 33,94 | 0,00% | 168,00 |
| 14.04.2026 | 33,83 | 34,12 | 33,82 | 33,94 | 0,38% | 944,00 |
| 13.04.2026 | 33,28 | 33,81 | 33,27 | 33,81 | 0,45% | 1.751,00 |
| 10.04.2026 | 33,56 | 34,06 | 33,48 | 33,66 | 0,30% | 1.351,00 |
| 09.04.2026 | 33,48 | 33,56 | 33,22 | 33,56 | 0,39% | 4.322,00 |
| 08.04.2026 | 33,03 | 33,76 | 32,85 | 33,43 | 6,53% | 1.370,00 |
| 07.04.2026 | 31,86 | 32,03 | 31,37 | 31,38 | -1,75% | 1.140,00 |
| 02.04.2026 | 31,40 | 31,97 | 31,09 | 31,94 | -0,34% | 2.034,00 |
| 01.04.2026 | 31,53 | 32,15 | 31,50 | 32,05 | 3,05% | 2.971,00 |
| 31.03.2026 | 30,53 | 31,10 | 30,48 | 31,10 | 1,97% | 715,00 |
| 30.03.2026 | 30,04 | 30,63 | 30,04 | 30,50 | 0,93% | 1.244,00 |
| 27.03.2026 | 30,43 | 30,57 | 30,22 | 30,22 | -0,85% | 557,00 |
| 26.03.2026 | 31,02 | 31,02 | 30,48 | 30,48 | -2,53% | 47,00 |
| 25.03.2026 | 30,92 | 31,27 | 30,92 | 31,27 | 1,20% | 890,00 |
| 24.03.2026 | 30,00 | 30,90 | 29,96 | 30,90 | 2,01% | 1.444,00 |
| 23.03.2026 | 28,91 | 31,00 | 28,29 | 30,29 | 1,88% | 5.817,00 |
| 20.03.2026 | 30,05 | 30,46 | 29,57 | 29,73 | -1,06% | 1.007,00 |
| 19.03.2026 | 31,25 | 31,25 | 29,81 | 30,05 | -4,60% | 2.666,00 |
| 18.03.2026 | 32,40 | 32,49 | 31,50 | 31,50 | -3,23% | 1.340,00 |
| 17.03.2026 | 31,97 | 32,55 | 31,97 | 32,55 | 1,40% | 964,00 |
| 16.03.2026 | 32,02 | 32,21 | 31,65 | 32,10 | 0,88% | 2.050,00 |
| 13.03.2026 | 32,78 | 32,78 | 31,68 | 31,82 | -1,76% | 3.055,00 |
| 12.03.2026 | 32,75 | 32,96 | 32,23 | 32,39 | -1,88% | 1.102,00 |
| 11.03.2026 | 33,03 | 33,16 | 32,85 | 33,01 | -0,93% | 709,00 |
| 10.03.2026 | 33,39 | 33,69 | 33,31 | 33,32 | 0,73% | 1.781,00 |
| 09.03.2026 | 33,29 | 33,54 | 32,28 | 33,08 | -2,04% | 3.803,00 |
| 06.03.2026 | 34,51 | 34,51 | 33,37 | 33,77 | -0,97% | 1.326,00 |
| 05.03.2026 | 34,90 | 35,08 | 34,00 | 34,10 | -3,23% | 2.004,00 |
| 04.03.2026 | 35,12 | 35,57 | 35,06 | 35,24 | -0,73% | 2.007,00 |
| 03.03.2026 | 35,40 | 35,62 | 34,75 | 35,50 | -0,87% | 7.688,00 |
| 02.03.2026 | 37,50 | 37,50 | 35,44 | 35,81 | -1,21% | 8.119,00 |
| 27.02.2026 | 36,00 | 36,47 | 35,82 | 36,25 | 0,53% | 5.250,00 |
| 26.02.2026 | 35,83 | 36,07 | 35,55 | 36,06 | 0,22% | 8.756,00 |
| 25.02.2026 | 36,29 | 36,29 | 35,59 | 35,98 | -0,69% | 2.564,00 |
| 24.02.2026 | 35,70 | 36,30 | 35,70 | 36,23 | 1,43% | 524,00 |
| 23.02.2026 | 35,65 | 35,97 | 35,65 | 35,72 | -0,56% | 841,00 |
| 20.02.2026 | 35,55 | 36,00 | 35,45 | 35,92 | 1,90% | 1.379,00 |
| 19.02.2026 | 35,42 | 35,42 | 35,04 | 35,25 | -0,34% | 1.278,00 |
| 18.02.2026 | 35,56 | 35,56 | 35,37 | 35,37 | -0,39% | 469,00 |
| 17.02.2026 | 35,69 | 35,69 | 35,18 | 35,51 | -0,98% | 1.265,00 |
| 16.02.2026 | 35,85 | 36,01 | 35,74 | 35,86 | 0,17% | 998,00 |
| 13.02.2026 | 36,15 | 36,20 | 35,76 | 35,80 | -1,05% | 1.072,00 |
| 12.02.2026 | 36,57 | 36,61 | 36,18 | 36,18 | -0,74% | 612,00 |
| 11.02.2026 | 36,72 | 36,94 | 36,00 | 36,45 | -0,63% | 4.398,00 |
| 10.02.2026 | 36,75 | 36,87 | 36,52 | 36,68 | -0,08% | 7.629,00 |
| 09.02.2026 | 37,31 | 37,52 | 36,57 | 36,71 | -1,02% | 2.682,00 |
| 06.02.2026 | 36,12 | 37,17 | 36,01 | 37,09 | 2,94% | 1.520,00 |
| 05.02.2026 | 35,93 | 37,13 | 35,71 | 36,03 | 0,61% | 4.312,00 |
| 04.02.2026 | 35,17 | 36,14 | 35,16 | 35,81 | 2,61% | 3.004,00 |
| 03.02.2026 | 34,60 | 35,13 | 34,50 | 34,90 | 1,04% | 2.376,00 |
| 02.02.2026 | 33,85 | 34,54 | 33,85 | 34,54 | 0,94% | 1.058,00 |
| 30.01.2026 | 34,00 | 34,40 | 33,90 | 34,22 | 0,35% | 320,00 |
| 29.01.2026 | 33,95 | 34,31 | 33,86 | 34,10 | 0,80% | 1.604,00 |
| 28.01.2026 | 34,60 | 34,60 | 33,74 | 33,83 | -1,54% | 1.905,00 |
| 27.01.2026 | 34,15 | 34,44 | 34,10 | 34,36 | 0,82% | 566,00 |
| 26.01.2026 | 34,01 | 34,54 | 33,92 | 34,08 | -1,39% | 2.729,00 |
| 23.01.2026 | 34,39 | 34,56 | 34,34 | 34,56 | 0,12% | 683,00 |
| 22.01.2026 | 34,74 | 34,77 | 34,52 | 34,52 | -0,32% | 1.456,00 |
| 21.01.2026 | 33,95 | 34,66 | 33,74 | 34,63 | 2,79% | 668,00 |
| 20.01.2026 | 33,97 | 33,99 | 33,51 | 33,69 | -1,92% | 1.538,00 |
| 19.01.2026 | 34,73 | 34,90 | 34,13 | 34,35 | -2,08% | 3.856,00 |
| 16.01.2026 | 34,53 | 35,16 | 34,53 | 35,08 | 1,95% | 4.129,00 |
| 15.01.2026 | 33,59 | 34,53 | 33,59 | 34,41 | 2,59% | 238,00 |
| 14.01.2026 | 33,72 | 33,72 | 33,41 | 33,54 | -0,33% | 247,00 |
| 13.01.2026 | 34,13 | 34,23 | 33,65 | 33,65 | -1,75% | 883,00 |
| 12.01.2026 | 34,11 | 34,27 | 33,92 | 34,25 | 0,12% | 1.624,00 |
| 09.01.2026 | 33,41 | 34,24 | 33,38 | 34,21 | 3,01% | 885,00 |
| 08.01.2026 | 33,59 | 33,71 | 33,11 | 33,21 | -1,48% | 1.658,00 |
| 07.01.2026 | 33,15 | 33,71 | 32,65 | 33,71 | 1,54% | 3.561,00 |