30,475€
-0,28%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 30,63 | 30,86 | 30,46 | 30,53 | -0,11% | - |
| 16.09.2026 | 30,54 | 30,75 | 30,54 | 30,56 | -0,03% | 3.199,00 |
| 15.09.2026 | 30,00 | 30,57 | 29,82 | 30,57 | 0,59% | 1.168,00 |
| 14.09.2026 | 30,20 | 30,39 | 30,17 | 30,39 | 0,30% | 1.474,00 |
| 11.09.2026 | 30,10 | 30,44 | 30,10 | 30,30 | -0,16% | 550,00 |
| 10.09.2026 | 30,81 | 30,82 | 30,26 | 30,35 | -1,04% | 43,00 |
| 09.09.2026 | 31,68 | 31,68 | 30,48 | 30,67 | -3,22% | 623,00 |
| 08.09.2026 | 31,40 | 31,69 | 31,40 | 31,69 | 0,60% | 102,00 |
| 07.09.2026 | 31,68 | 31,68 | 31,50 | 31,50 | -0,66% | 250,00 |
| 04.09.2026 | 31,66 | 31,73 | 31,61 | 31,71 | 0,25% | 176,00 |
| 03.09.2026 | 31,42 | 31,69 | 31,42 | 31,63 | 0,96% | 1.349,00 |
| 02.09.2026 | 31,43 | 31,43 | 30,94 | 31,33 | -0,82% | 486,00 |
| 01.09.2026 | 31,97 | 32,06 | 31,59 | 31,59 | -1,19% | 140,00 |
| 31.08.2026 | 32,08 | 32,40 | 31,97 | 31,97 | -0,31% | 138,00 |
| 28.08.2026 | 32,43 | 32,43 | 31,98 | 32,07 | -0,53% | 326,00 |
| 27.08.2026 | 32,20 | 32,28 | 31,89 | 32,24 | 0,62% | 573,00 |
| 26.08.2026 | 31,94 | 32,29 | 31,94 | 32,04 | 0,28% | 763,00 |
| 25.08.2026 | 31,80 | 31,96 | 31,58 | 31,95 | 0,79% | 101,00 |
| 24.08.2026 | 32,05 | 32,06 | 31,70 | 31,70 | -1,22% | 183,00 |
| 21.08.2026 | 31,88 | 32,12 | 31,80 | 32,09 | 0,94% | 155,00 |
| 20.08.2026 | 31,69 | 31,79 | 31,69 | 31,79 | 1,50% | 299,00 |
| 19.08.2026 | 31,40 | 31,40 | 31,32 | 31,32 | -0,22% | 1.000,00 |
| 18.08.2026 | 31,87 | 31,87 | 31,24 | 31,39 | -1,84% | 1.487,00 |
| 17.08.2026 | 32,43 | 32,55 | 31,98 | 31,98 | -1,17% | 973,00 |
| 14.08.2026 | 32,79 | 32,79 | 32,28 | 32,36 | -1,22% | 245,00 |
| 13.08.2026 | 32,71 | 32,83 | 32,64 | 32,76 | 0,03% | 3.738,00 |
| 12.08.2026 | 32,96 | 33,04 | 32,61 | 32,75 | -0,52% | 1.254,00 |
| 11.08.2026 | 33,08 | 33,09 | 32,88 | 32,92 | -0,69% | 1.004,00 |
| 10.08.2026 | 33,48 | 33,49 | 33,05 | 33,15 | -0,60% | 1.464,00 |
| 07.08.2026 | 33,53 | 33,57 | 33,35 | 33,35 | -0,48% | 134,00 |
| 06.08.2026 | 33,43 | 33,88 | 33,41 | 33,51 | 0,27% | 229,00 |
| 05.08.2026 | 33,30 | 33,45 | 33,25 | 33,42 | 1,18% | 368,00 |
| 04.08.2026 | 33,00 | 33,10 | 32,69 | 33,03 | 0,52% | 433,00 |
| 03.08.2026 | 32,43 | 32,88 | 32,43 | 32,86 | 1,58% | 591,00 |
| 31.07.2026 | 32,37 | 32,40 | 32,15 | 32,35 | 0,97% | 790,00 |
| 30.07.2026 | 31,78 | 32,29 | 31,78 | 32,04 | 0,72% | 3.340,00 |
| 29.07.2026 | 32,08 | 32,08 | 31,81 | 31,81 | -1,15% | 48,00 |
| 28.07.2026 | 31,47 | 32,31 | 31,47 | 32,18 | 1,93% | 6.186,00 |
| 27.07.2026 | 31,75 | 31,91 | 31,45 | 31,57 | 0,00% | 1.001,00 |
| 24.07.2026 | 30,98 | 31,59 | 30,98 | 31,57 | 1,90% | 532,00 |
| 23.07.2026 | 30,80 | 30,98 | 30,54 | 30,98 | -0,67% | 901,00 |
| 22.07.2026 | 30,57 | 31,19 | 30,57 | 31,19 | 1,86% | 440,00 |
| 21.07.2026 | 31,00 | 31,00 | 30,53 | 30,62 | -0,81% | 281,00 |
| 20.07.2026 | 31,55 | 31,59 | 30,87 | 30,87 | -2,09% | 437,00 |
| 17.07.2026 | 30,02 | 31,73 | 30,02 | 31,53 | 5,10% | 1.211,00 |
| 16.07.2026 | 30,05 | 30,32 | 29,65 | 30,00 | -0,10% | 341,00 |
| 15.07.2026 | 29,81 | 30,03 | 29,51 | 30,03 | 1,01% | 3.446,00 |
| 14.07.2026 | 29,62 | 29,82 | 29,46 | 29,73 | -0,77% | 325,00 |
| 13.07.2026 | 30,14 | 30,14 | 29,95 | 29,96 | -1,32% | 1.137,00 |
| 10.07.2026 | 30,11 | 30,37 | 30,11 | 30,36 | 0,83% | 74,00 |
| 09.07.2026 | 30,20 | 30,36 | 30,06 | 30,11 | 0,00% | 880,00 |
| 08.07.2026 | 30,35 | 30,36 | 29,91 | 30,11 | -2,43% | 351,00 |
| 07.07.2026 | 31,06 | 31,07 | 30,76 | 30,86 | -0,32% | 2.234,00 |
| 06.07.2026 | 30,98 | 31,26 | 30,83 | 30,96 | -0,42% | 2.027,00 |
| 03.07.2026 | 31,31 | 31,44 | 31,00 | 31,09 | 0,00% | 375,00 |
| 02.07.2026 | 30,98 | 31,20 | 30,92 | 31,09 | 0,13% | 291,00 |
| 01.07.2026 | 30,60 | 31,05 | 30,59 | 31,05 | 0,32% | 1.948,00 |
| 30.06.2026 | 30,85 | 31,00 | 30,74 | 30,95 | 1,34% | 1.136,00 |
| 29.06.2026 | 30,85 | 30,94 | 30,51 | 30,54 | -0,65% | 721,00 |
| 26.06.2026 | 30,67 | 30,79 | 30,39 | 30,74 | -0,55% | 665,00 |
| 25.06.2026 | 30,90 | 30,91 | 30,57 | 30,91 | 0,42% | 645,00 |
| 24.06.2026 | 29,83 | 30,78 | 29,72 | 30,78 | 3,12% | 373,00 |
| 23.06.2026 | 30,30 | 30,30 | 29,85 | 29,85 | -2,83% | 227,00 |
| 22.06.2026 | 31,16 | 31,18 | 30,66 | 30,72 | -1,88% | 1.243,00 |
| 19.06.2026 | 31,10 | 31,40 | 31,10 | 31,31 | 0,13% | 172,00 |
| 18.06.2026 | 31,25 | 31,39 | 30,87 | 31,27 | -0,10% | 319,00 |
| 17.06.2026 | 31,54 | 31,54 | 31,18 | 31,30 | -0,67% | 5.106,00 |
| 16.06.2026 | 32,50 | 32,99 | 31,29 | 31,51 | 1,55% | 2.712,00 |
| 15.06.2026 | 31,06 | 31,62 | 30,97 | 31,03 | 2,07% | 1.470,00 |
| 12.06.2026 | 30,14 | 30,80 | 30,14 | 30,40 | 1,54% | 965,00 |
| 11.06.2026 | 29,94 | 30,12 | 29,94 | 29,94 | -0,23% | 462,00 |
| 10.06.2026 | 30,30 | 30,30 | 29,88 | 30,01 | -1,35% | 1.265,00 |
| 09.06.2026 | 29,84 | 30,42 | 29,84 | 30,42 | 1,91% | 2.406,00 |
| 08.06.2026 | 29,58 | 29,95 | 29,44 | 29,85 | 0,34% | 1.356,00 |
| 05.06.2026 | 29,95 | 30,37 | 29,74 | 29,75 | -1,88% | 882,00 |
| 04.06.2026 | 29,92 | 30,41 | 29,92 | 30,32 | 1,20% | 381,00 |
| 03.06.2026 | 30,42 | 30,42 | 29,96 | 29,96 | -1,61% | 1.441,00 |
| 02.06.2026 | 30,43 | 30,75 | 30,37 | 30,45 | 0,56% | 1.071,00 |
| 01.06.2026 | 30,86 | 30,98 | 30,11 | 30,28 | -1,94% | 412,00 |
| 29.05.2026 | 30,62 | 31,10 | 30,58 | 30,88 | 0,92% | 1.493,00 |
| 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 |