31,465€
0,66%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,51 | 31,56 | 31,12 | 31,50 | 0,77% | - |
| 04.11.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,54% | - |
| 01.11.2024 | 31,31 | 31,52 | 31,31 | 31,43 | 0,35% | - |
| 31.10.2024 | 31,40 | 31,40 | 31,32 | 31,32 | -2,73% | - |
| 30.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,06% | - |
| 29.10.2024 | 32,42 | 32,42 | 32,18 | 32,18 | 0,12% | - |
| 28.10.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 1,61% | - |
| 25.10.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,97% | - |
| 24.10.2024 | 31,98 | 31,98 | 31,94 | 31,94 | 1,17% | - |
| 23.10.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,09% | - |
| 22.10.2024 | 31,45 | 31,60 | 31,45 | 31,60 | -0,44% | - |
| 21.10.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 0,89% | - |
| 18.10.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,03% | - |
| 17.10.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -1,01% | - |
| 16.10.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -1,14% | - |
| 15.10.2024 | 32,25 | 32,37 | 32,10 | 32,16 | 0,36% | - |
| 14.10.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,82% | - |
| 11.10.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,94% | - |
| 10.10.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,82% | - |
| 09.10.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,25% | - |
| 08.10.2024 | 32,12 | 32,12 | 31,90 | 31,90 | -1,24% | - |
| 07.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,84% | - |
| 04.10.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -1,14% | - |
| 03.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,03% | - |
| 02.10.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -1,28% | - |
| 01.10.2024 | 32,76 | 32,81 | 32,76 | 32,81 | -1,09% | - |
| 30.09.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 0,21% | - |
| 27.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 2,19% | - |
| 26.09.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 0,65% | - |
| 25.09.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,50% | - |
| 24.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,69% | - |
| 23.09.2024 | 31,93 | 31,93 | 31,80 | 31,80 | -1,09% | - |
| 20.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 1,84% | - |
| 19.09.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,22% | - |
| 18.09.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 1,41% | - |
| 17.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | - |
| 16.09.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,97% | - |
| 13.09.2024 | 31,11 | 31,11 | 30,80 | 30,80 | 1,38% | - |
| 12.09.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,52% | - |
| 11.09.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,30% | - |
| 10.09.2024 | 30,50 | 30,50 | 30,45 | 30,45 | 0,33% | - |
| 09.09.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,75% | - |
| 06.09.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,78% | - |
| 05.09.2024 | 30,80 | 30,82 | 30,80 | 30,82 | -0,74% | 12,00 |
| 04.09.2024 | 31,34 | 31,34 | 31,05 | 31,05 | -3,45% | - |
| 03.09.2024 | 32,07 | 32,16 | 32,07 | 32,16 | -0,28% | - |
| 02.09.2024 | 32,19 | 32,25 | 32,19 | 32,25 | 0,44% | - |
| 30.08.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 1,26% | - |
| 29.08.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -0,16% | - |
| 28.08.2024 | 31,65 | 31,76 | 31,65 | 31,76 | 0,44% | - |
| 27.08.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,29% | - |
| 26.08.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -0,19% | - |
| 23.08.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 1,51% | - |
| 22.08.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -0,73% | - |
| 21.08.2024 | 31,04 | 31,35 | 31,04 | 31,35 | 1,19% | - |
| 20.08.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 0,65% | - |
| 19.08.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,42% | - |
| 16.08.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,89% | - |
| 15.08.2024 | 30,37 | 30,38 | 30,37 | 30,38 | 0,40% | - |
| 14.08.2024 | 29,86 | 30,26 | 29,86 | 30,26 | 1,58% | - |
| 13.08.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -0,60% | - |
| 12.08.2024 | 29,90 | 29,97 | 29,90 | 29,97 | 0,50% | - |
| 09.08.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,24% | - |
| 08.08.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,77% | - |
| 07.08.2024 | 28,79 | 29,98 | 28,79 | 29,98 | 1,90% | - |
| 06.08.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 2,58% | - |
| 05.08.2024 | 28,43 | 28,68 | 28,43 | 28,68 | -4,24% | - |
| 02.08.2024 | 29,86 | 29,95 | 29,86 | 29,95 | -3,79% | - |
| 01.08.2024 | 31,13 | 31,13 | 31,13 | 31,13 | -0,73% | - |
| 31.07.2024 | 30,78 | 31,36 | 30,78 | 31,36 | 3,23% | - |
| 30.07.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,10% | - |
| 29.07.2024 | 30,41 | 30,41 | 30,41 | 30,41 | 0,63% | - |
| 26.07.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -0,30% | - |
| 25.07.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,16% | - |
| 24.07.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -1,94% | - |
| 23.07.2024 | 30,76 | 31,22 | 30,76 | 30,96 | 0,62% | 6,00 |
| 22.07.2024 | 30,55 | 30,77 | 30,55 | 30,77 | 1,15% | - |
| 19.07.2024 | 30,31 | 30,42 | 30,31 | 30,42 | -2,00% | - |
| 18.07.2024 | 30,34 | 31,04 | 30,34 | 31,04 | 3,33% | 33,00 |
| 17.07.2024 | 30,01 | 30,04 | 30,01 | 30,04 | 0,50% | - |
| 16.07.2024 | 29,81 | 29,89 | 29,81 | 29,89 | 0,03% | - |
| 15.07.2024 | 30,18 | 30,18 | 29,88 | 29,88 | -0,10% | - |
| 12.07.2024 | 30,04 | 30,04 | 29,91 | 29,91 | 0,50% | - |
| 11.07.2024 | 29,94 | 29,94 | 29,76 | 29,76 | -0,43% | - |
| 10.07.2024 | 29,89 | 29,89 | 29,89 | 29,89 | -1,32% | - |
| 09.07.2024 | 29,81 | 30,29 | 29,81 | 30,29 | -1,08% | - |
| 08.07.2024 | 30,73 | 30,73 | 30,62 | 30,62 | -1,58% | - |
| 05.07.2024 | 31,12 | 31,12 | 31,11 | 31,11 | -0,16% | - |
| 04.07.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,29% | - |
| 03.07.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -0,86% | - |
| 02.07.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -0,79% | - |
| 01.07.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 1,61% | - |
| 28.06.2024 | 31,01 | 31,09 | 31,01 | 31,09 | -0,64% | - |
| 27.06.2024 | 31,29 | 31,29 | 31,29 | 31,29 | -0,92% | - |
| 26.06.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -0,66% | - |
| 25.06.2024 | 31,79 | 31,79 | 31,79 | 31,79 | 0,47% | - |
| 24.06.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -0,03% | - |
| 21.06.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 1,05% | - |
| 20.06.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,85% | - |
| 19.06.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 0,41% | - |