35,665€
-2,53%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 36,33 | 36,33 | 34,95 | 35,63 | -2,62% | 1.311,00 |
| 05.11.2026 | 36,45 | 36,75 | 36,41 | 36,59 | 0,22% | 1.181,00 |
| 04.11.2026 | 35,67 | 36,61 | 35,67 | 36,51 | 2,30% | 3.901,00 |
| 03.11.2026 | 35,61 | 35,76 | 35,41 | 35,69 | -0,28% | 3.261,00 |
| 02.11.2026 | 35,78 | 36,14 | 35,39 | 35,79 | 0,39% | 6.231,00 |
| 30.10.2026 | 35,35 | 35,96 | 35,35 | 35,65 | 0,76% | 3.981,00 |
| 29.10.2026 | 34,67 | 35,38 | 34,64 | 35,38 | 2,22% | 909,00 |
| 28.10.2026 | 34,40 | 34,70 | 34,32 | 34,61 | 0,67% | 1.815,00 |
| 27.10.2026 | 33,39 | 34,46 | 33,21 | 34,38 | 3,43% | 11.091,00 |
| 26.10.2026 | 33,38 | 33,54 | 33,16 | 33,24 | 0,97% | 703,00 |
| 23.10.2026 | 32,84 | 33,03 | 32,58 | 32,92 | 0,12% | 320,00 |
| 22.10.2026 | 31,82 | 32,88 | 31,71 | 32,88 | 2,30% | 1.373,00 |
| 21.10.2026 | 32,00 | 32,14 | 31,98 | 32,14 | 0,34% | 664,00 |
| 20.10.2026 | 31,55 | 32,03 | 31,55 | 32,03 | 0,25% | 621,00 |
| 19.10.2026 | 32,64 | 32,64 | 31,87 | 31,95 | -1,54% | 163,00 |
| 16.10.2026 | 32,10 | 32,45 | 31,99 | 32,45 | 1,47% | 1.127,00 |
| 15.10.2026 | 31,13 | 31,98 | 31,13 | 31,98 | 2,27% | 365,00 |
| 14.10.2026 | 31,41 | 31,49 | 31,27 | 31,27 | -0,41% | 780,00 |
| 13.10.2026 | 31,00 | 31,49 | 31,00 | 31,40 | 1,59% | 618,00 |
| 12.10.2026 | 31,36 | 31,36 | 30,91 | 30,91 | -1,12% | 1.209,00 |
| 09.10.2026 | 30,62 | 31,50 | 30,62 | 31,26 | 2,53% | 2.299,00 |
| 08.10.2026 | 30,40 | 30,53 | 30,00 | 30,49 | 0,26% | 824,00 |
| 07.10.2026 | 31,27 | 31,27 | 30,34 | 30,41 | -3,06% | 1.023,00 |
| 06.10.2026 | 31,45 | 31,87 | 31,37 | 31,37 | -0,10% | 435,00 |
| 05.10.2026 | 31,30 | 31,46 | 31,29 | 31,40 | -0,06% | 894,00 |
| 02.10.2026 | 31,01 | 31,47 | 31,01 | 31,42 | 1,39% | 481,00 |
| 01.10.2026 | 30,99 | 31,22 | 30,85 | 30,99 | -0,93% | 553,00 |
| 30.09.2026 | 31,61 | 31,61 | 31,28 | 31,28 | 0,03% | 244,00 |
| 29.09.2026 | 31,65 | 31,72 | 31,27 | 31,27 | -1,70% | 146,00 |
| 28.09.2026 | 31,50 | 31,95 | 31,44 | 31,81 | 0,51% | 781,00 |
| 25.09.2026 | 31,37 | 31,65 | 31,36 | 31,65 | 0,70% | 1.702,00 |
| 24.09.2026 | 31,56 | 31,61 | 31,43 | 31,43 | -0,16% | 402,00 |
| 23.09.2026 | 31,90 | 31,90 | 31,48 | 31,48 | -0,98% | 726,00 |
| 22.09.2026 | 31,64 | 31,98 | 31,64 | 31,79 | 1,05% | 108,00 |
| 21.09.2026 | 30,93 | 31,56 | 30,93 | 31,46 | 2,48% | 285,00 |
| 18.09.2026 | 31,00 | 31,00 | 30,70 | 30,70 | 0,36% | 142,00 |
| 17.09.2026 | 30,64 | 30,70 | 30,55 | 30,59 | 0,10% | 121,00 |
| 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 |