34,880€
-0,36%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,90 | 35,12 | 34,80 | 35,01 | 1,64% | - |
| 14.10.2025 | 34,34 | 34,73 | 34,14 | 34,44 | -0,32% | - |
| 13.10.2025 | 34,53 | 34,70 | 34,29 | 34,55 | -1,22% | - |
| 10.10.2025 | 34,77 | 35,09 | 34,77 | 34,98 | 0,82% | - |
| 09.10.2025 | 34,89 | 35,01 | 34,68 | 34,69 | -0,67% | - |
| 08.10.2025 | 34,58 | 34,97 | 34,48 | 34,93 | 0,78% | - |
| 07.10.2025 | 35,06 | 35,06 | 34,60 | 34,66 | -0,94% | - |
| 06.10.2025 | 34,90 | 35,01 | 34,52 | 34,99 | 0,76% | - |
| 03.10.2025 | 34,39 | 34,77 | 34,38 | 34,72 | 1,22% | - |
| 02.10.2025 | 34,07 | 34,56 | 34,07 | 34,30 | 0,88% | - |
| 01.10.2025 | 33,61 | 34,02 | 33,48 | 34,00 | 0,61% | - |
| 30.09.2025 | 33,75 | 33,87 | 33,49 | 33,80 | 0,06% | - |
| 29.09.2025 | 34,03 | 34,16 | 33,60 | 33,78 | 0,00% | - |
| 26.09.2025 | 33,28 | 33,90 | 33,28 | 33,78 | 2,02% | - |
| 25.09.2025 | 33,68 | 33,78 | 33,06 | 33,11 | -1,52% | - |
| 24.09.2025 | 33,90 | 33,91 | 33,59 | 33,62 | -1,35% | - |
| 23.09.2025 | 33,38 | 34,12 | 33,35 | 34,08 | 1,98% | - |
| 22.09.2025 | 33,26 | 33,46 | 33,20 | 33,42 | 0,48% | - |
| 19.09.2025 | 33,39 | 33,68 | 33,24 | 33,26 | -0,55% | - |
| 18.09.2025 | 33,36 | 33,70 | 33,36 | 33,44 | 0,53% | - |
| 17.09.2025 | 33,39 | 33,57 | 33,21 | 33,27 | -0,31% | - |
| 16.09.2025 | 33,61 | 33,81 | 33,34 | 33,37 | -0,74% | - |
| 15.09.2025 | 34,06 | 34,37 | 33,49 | 33,62 | -0,41% | - |
| 12.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 0,18% | - |
| 11.09.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,65% | - |
| 10.09.2025 | 33,64 | 33,92 | 33,64 | 33,92 | 1,68% | - |
| 09.09.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -1,01% | - |
| 08.09.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 1,44% | - |
| 05.09.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -0,21% | - |
| 04.09.2025 | 33,29 | 33,29 | 33,29 | 33,29 | 0,21% | - |
| 03.09.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -2,49% | - |
| 02.09.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 0,92% | - |
| 01.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,15% | - |
| 29.08.2025 | 33,81 | 33,81 | 33,81 | 33,81 | 0,36% | - |
| 28.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | 0,42% | - |
| 27.08.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -0,18% | - |
| 26.08.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -0,33% | - |
| 25.08.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 1,72% | - |
| 22.08.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -1,12% | - |
| 21.08.2025 | 33,64 | 33,69 | 33,40 | 33,53 | 0,49% | - |
| 20.08.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 1,24% | - |
| 19.08.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -0,78% | - |
| 18.08.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 0,21% | - |
| 15.08.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 1,59% | - |
| 14.08.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -0,49% | - |
| 13.08.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,68% | - |
| 12.08.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -0,70% | - |
| 11.08.2025 | 32,79 | 32,79 | 32,79 | 32,79 | 0,89% | - |
| 08.08.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,59% | - |
| 07.08.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -0,99% | - |
| 06.08.2025 | 32,11 | 32,31 | 32,11 | 32,31 | 1,19% | - |
| 05.08.2025 | 31,78 | 31,93 | 31,78 | 31,93 | -0,16% | - |
| 04.08.2025 | 31,94 | 31,98 | 31,94 | 31,98 | 0,16% | - |
| 01.08.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -2,68% | - |
| 31.07.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -1,23% | - |
| 30.07.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,03% | - |
| 29.07.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 0,27% | - |
| 28.07.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 1,04% | - |
| 25.07.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -0,49% | - |
| 24.07.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 2,01% | - |
| 23.07.2025 | 32,29 | 32,29 | 32,29 | 32,29 | 1,41% | - |
| 22.07.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,13% | - |
| 21.07.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -0,03% | - |
| 18.07.2025 | 31,89 | 31,89 | 31,89 | 31,89 | 0,69% | - |
| 17.07.2025 | 31,67 | 31,67 | 31,67 | 31,67 | -0,44% | - |
| 16.07.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -0,87% | - |
| 15.07.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -0,93% | - |
| 14.07.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -1,49% | - |
| 11.07.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 2,59% | - |
| 10.07.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 2,04% | - |
| 09.07.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 1,52% | - |
| 08.07.2025 | 30,91 | 30,94 | 30,91 | 30,94 | 0,85% | - |
| 07.07.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -0,87% | - |
| 04.07.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -0,51% | - |
| 03.07.2025 | 30,97 | 31,11 | 30,97 | 31,11 | 1,57% | - |
| 02.07.2025 | 30,63 | 30,63 | 30,63 | 30,63 | 0,79% | - |
| 01.07.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -2,53% | - |
| 30.06.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 2,73% | - |
| 27.06.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -1,04% | - |
| 26.06.2025 | 30,67 | 30,67 | 30,67 | 30,67 | 0,07% | - |
| 25.06.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 2,20% | - |
| 24.06.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -0,13% | - |
| 23.06.2025 | 29,97 | 30,03 | 29,97 | 30,03 | -0,50% | - |
| 20.06.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,33% | - |
| 19.06.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -1,46% | - |
| 18.06.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -0,58% | - |
| 17.06.2025 | 31,02 | 31,02 | 30,91 | 30,91 | 0,72% | - |
| 16.06.2025 | 30,70 | 30,70 | 30,69 | 30,69 | -1,45% | - |
| 13.06.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -1,55% | - |
| 12.06.2025 | 31,63 | 31,63 | 31,63 | 31,63 | -0,82% | - |
| 11.06.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -1,24% | - |
| 10.06.2025 | 31,74 | 32,29 | 31,74 | 32,29 | 1,22% | 75,00 |
| 09.06.2025 | 31,54 | 31,90 | 31,54 | 31,90 | 0,89% | - |
| 06.06.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,50% | - |
| 05.06.2025 | 31,55 | 31,78 | 31,55 | 31,78 | 0,70% | - |
| 04.06.2025 | 31,22 | 31,56 | 31,22 | 31,56 | 0,19% | - |
| 03.06.2025 | 31,42 | 31,50 | 31,42 | 31,50 | 0,00% | - |
| 02.06.2025 | 31,52 | 31,52 | 31,50 | 31,50 | -0,57% | - |
| 30.05.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,19% | - |
| 29.05.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 0,16% | - |