29,460€
-11,69%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -4,98% | - |
| 03.04.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,63% | - |
| 02.04.2025 | 33,92 | 33,92 | 33,15 | 33,15 | -2,56% | - |
| 01.04.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 1,01% | - |
| 31.03.2025 | 34,31 | 34,31 | 33,68 | 33,68 | -3,44% | - |
| 28.03.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 0,63% | - |
| 27.03.2025 | 35,10 | 35,10 | 34,66 | 34,66 | -1,25% | - |
| 26.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,75% | - |
| 25.03.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -0,09% | - |
| 24.03.2025 | 34,51 | 34,87 | 34,51 | 34,87 | -0,68% | - |
| 21.03.2025 | 35,11 | 35,11 | 35,11 | 35,11 | -0,82% | - |
| 20.03.2025 | 35,23 | 35,40 | 35,23 | 35,40 | 0,48% | - |
| 19.03.2025 | 35,07 | 35,23 | 35,07 | 35,23 | 0,00% | - |
| 18.03.2025 | 35,23 | 35,23 | 35,23 | 35,23 | -0,06% | - |
| 17.03.2025 | 35,12 | 35,25 | 35,12 | 35,25 | 2,59% | - |
| 14.03.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -2,36% | - |
| 13.03.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -0,51% | - |
| 12.03.2025 | 35,37 | 35,37 | 35,37 | 35,37 | -3,33% | - |
| 10.03.2025 | 36,51 | 36,59 | 36,31 | 36,59 | 0,74% | 28,00 |
| 07.03.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,49% | - |
| 06.03.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 3,52% | - |
| 05.03.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -2,33% | - |
| 04.03.2025 | 36,81 | 36,81 | 36,10 | 36,10 | -1,50% | - |
| 03.03.2025 | 36,37 | 36,65 | 36,19 | 36,65 | 2,09% | - |
| 28.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,86% | - |
| 27.02.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,33% | - |
| 26.02.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 1,96% | - |
| 25.02.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -0,59% | - |
| 24.02.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,65% | - |
| 21.02.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 0,03% | - |
| 20.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,01% | - |
| 19.02.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 0,41% | - |
| 18.02.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 1,40% | - |
| 17.02.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 0,42% | - |
| 14.02.2025 | 35,53 | 35,53 | 35,53 | 35,53 | 1,02% | - |
| 13.02.2025 | 34,89 | 35,17 | 34,89 | 35,17 | 1,62% | - |
| 12.02.2025 | 34,61 | 34,61 | 34,61 | 34,61 | -0,72% | - |
| 11.02.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 0,84% | - |
| 10.02.2025 | 34,28 | 34,57 | 34,28 | 34,57 | 0,20% | - |
| 07.02.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 1,41% | - |
| 06.02.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 1,16% | - |
| 05.02.2025 | 33,56 | 33,63 | 33,56 | 33,63 | 0,96% | - |
| 04.02.2025 | 33,47 | 33,47 | 33,31 | 33,31 | -1,80% | - |
| 03.02.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,44% | - |
| 31.01.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 0,26% | - |
| 30.01.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,30% | - |
| 29.01.2025 | 33,76 | 33,88 | 33,76 | 33,88 | 1,13% | 50,00 |
| 28.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,15% | - |
| 27.01.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,52% | - |
| 24.01.2025 | 33,38 | 33,63 | 33,38 | 33,63 | 1,48% | 50,00 |
| 23.01.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,67% | - |
| 22.01.2025 | 32,92 | 32,92 | 32,92 | 32,92 | -0,84% | - |
| 21.01.2025 | 32,09 | 33,20 | 32,09 | 33,20 | 2,88% | 1,00 |
| 20.01.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 1,38% | - |
| 17.01.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 0,63% | - |
| 16.01.2025 | 31,63 | 31,63 | 31,63 | 31,63 | 2,07% | - |
| 15.01.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 0,00% | - |
| 14.01.2025 | 31,41 | 31,41 | 30,99 | 30,99 | -0,10% | - |
| 13.01.2025 | 31,21 | 31,21 | 31,02 | 31,02 | -1,87% | - |
| 10.01.2025 | 31,55 | 31,61 | 31,55 | 31,61 | 0,77% | - |
| 09.01.2025 | 31,37 | 31,37 | 31,37 | 31,37 | -0,38% | - |
| 08.01.2025 | 31,49 | 31,49 | 31,49 | 31,49 | 0,06% | - |
| 07.01.2025 | 30,74 | 31,47 | 30,74 | 31,47 | 2,11% | - |
| 06.01.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -1,69% | - |
| 03.01.2025 | 30,70 | 31,35 | 30,70 | 31,35 | 3,77% | 100,00 |
| 02.01.2025 | 30,21 | 30,21 | 30,21 | 30,21 | 0,17% | - |
| 30.12.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 0,97% | - |
| 27.12.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -0,10% | - |
| 23.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 20.12.2024 | 29,79 | 30,00 | 29,75 | 30,00 | -1,77% | 164,00 |
| 19.12.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -1,07% | - |
| 18.12.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 0,03% | - |
| 17.12.2024 | 30,85 | 30,89 | 30,85 | 30,86 | -1,03% | 10,00 |
| 16.12.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,51% | - |
| 13.12.2024 | 31,18 | 31,34 | 31,18 | 31,34 | -0,48% | - |
| 12.12.2024 | 31,46 | 31,49 | 31,46 | 31,49 | -0,69% | - |
| 11.12.2024 | 31,72 | 31,72 | 31,71 | 31,71 | -0,75% | - |
| 10.12.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,41% | - |
| 09.12.2024 | 31,92 | 32,08 | 31,92 | 32,08 | 0,53% | - |
| 06.12.2024 | 31,91 | 31,91 | 31,91 | 31,91 | -0,06% | - |
| 05.12.2024 | 31,93 | 31,93 | 31,93 | 31,93 | 0,69% | - |
| 04.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,89% | - |
| 03.12.2024 | 31,22 | 31,43 | 31,22 | 31,43 | 2,28% | - |
| 02.12.2024 | 30,73 | 30,73 | 30,73 | 30,73 | -0,71% | - |
| 29.11.2024 | 30,91 | 30,95 | 30,91 | 30,95 | 0,00% | - |
| 28.11.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,32% | - |
| 27.11.2024 | 30,70 | 30,85 | 30,70 | 30,85 | 0,03% | - |
| 26.11.2024 | 31,08 | 31,08 | 30,84 | 30,84 | 0,13% | 8,00 |
| 25.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,52% | - |
| 22.11.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 0,70% | - |
| 21.11.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -0,92% | - |
| 20.11.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -1,49% | - |
| 19.11.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 1,01% | - |
| 18.11.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,39% | - |
| 15.11.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,58% | - |
| 14.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,55% | - |
| 13.11.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -2,79% | - |
| 12.11.2024 | 31,92 | 31,92 | 31,92 | 31,92 | 0,25% | - |
| 11.11.2024 | 31,63 | 31,84 | 31,63 | 31,84 | -0,81% | 190,00 |
| 08.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,79% | - |