31,180€
0,08%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,14 | 31,28 | 30,80 | 31,18 | 0,08% | - |
| 16.05.2024 | 31,56 | 31,64 | 30,96 | 31,16 | -1,27% | - |
| 15.05.2024 | 31,33 | 31,59 | 31,19 | 31,56 | 0,73% | - |
| 14.05.2024 | 31,09 | 31,33 | 30,87 | 31,33 | 0,77% | - |
| 13.05.2024 | 31,25 | 31,27 | 30,83 | 31,09 | -0,53% | - |
| 10.05.2024 | 30,61 | 31,25 | 30,57 | 31,25 | 2,09% | - |
| 09.05.2024 | 30,52 | 30,61 | 30,43 | 30,61 | 0,31% | - |
| 08.05.2024 | 30,70 | 30,89 | 30,52 | 30,52 | -0,59% | - |
| 07.05.2024 | 30,46 | 30,80 | 30,33 | 30,70 | 0,79% | - |
| 06.05.2024 | 30,25 | 30,48 | 29,97 | 30,46 | 0,68% | - |
| 03.05.2024 | 30,10 | 30,40 | 29,99 | 30,25 | 0,40% | - |
| 02.05.2024 | 30,13 | 30,40 | 30,00 | 30,13 | -0,05% | - |
| 30.04.2024 | 30,34 | 30,37 | 30,06 | 30,15 | -0,66% | - |
| 29.04.2024 | 30,04 | 30,41 | 30,04 | 30,35 | 1,02% | - |
| 26.04.2024 | 29,56 | 30,16 | 29,56 | 30,04 | 1,45% | - |
| 25.04.2024 | 30,37 | 30,42 | 29,35 | 29,61 | -2,29% | - |
| 24.04.2024 | 30,86 | 30,97 | 30,29 | 30,31 | -1,83% | - |
| 23.04.2024 | 30,53 | 30,87 | 30,53 | 30,87 | 1,13% | - |
| 22.04.2024 | 30,33 | 30,63 | 30,25 | 30,53 | 0,84% | - |
| 19.04.2024 | 30,63 | 30,63 | 30,00 | 30,27 | -1,18% | - |
| 18.04.2024 | 30,50 | 30,81 | 30,42 | 30,63 | 0,44% | - |
| 17.04.2024 | 30,34 | 30,92 | 30,32 | 30,50 | 0,44% | - |
| 16.04.2024 | 30,99 | 30,99 | 30,27 | 30,36 | -1,97% | - |
| 15.04.2024 | 30,67 | 31,29 | 30,67 | 30,97 | 1,03% | - |
| 12.04.2024 | 30,97 | 31,65 | 30,65 | 30,66 | -3,10% | - |
| 11.04.2024 | 32,03 | 32,05 | 31,09 | 31,64 | -1,17% | - |
| 10.04.2024 | 32,01 | 32,48 | 31,68 | 32,01 | 0,05% | - |
| 09.04.2024 | 32,28 | 32,53 | 31,95 | 32,00 | -0,88% | - |
| 08.04.2024 | 31,40 | 32,48 | 31,30 | 32,28 | 2,82% | - |
| 05.04.2024 | 31,61 | 31,64 | 30,98 | 31,40 | -0,63% | 80,00 |
| 04.04.2024 | 31,68 | 32,04 | 31,58 | 31,60 | -0,22% | - |
| 03.04.2024 | 31,78 | 31,90 | 31,48 | 31,67 | -0,36% | - |
| 02.04.2024 | 31,90 | 32,08 | 31,69 | 31,78 | -0,36% | - |
| 28.03.2024 | 32,55 | 32,55 | 31,78 | 31,90 | -2,00% | - |
| 27.03.2024 | 32,35 | 32,69 | 32,33 | 32,55 | 0,65% | - |
| 26.03.2024 | 32,32 | 32,55 | 32,13 | 32,34 | 0,05% | 60,00 |
| 25.03.2024 | 32,58 | 32,63 | 32,11 | 32,32 | -0,84% | - |
| 22.03.2024 | 32,81 | 32,81 | 32,54 | 32,60 | -0,64% | - |
| 21.03.2024 | 32,57 | 32,86 | 32,33 | 32,81 | 0,72% | - |
| 20.03.2024 | 32,43 | 32,57 | 32,21 | 32,57 | 0,45% | - |
| 19.03.2024 | 32,03 | 32,49 | 31,80 | 32,43 | 1,23% | - |
| 18.03.2024 | 33,19 | 33,25 | 32,01 | 32,03 | -3,45% | - |
| 15.03.2024 | 32,60 | 33,41 | 32,58 | 33,18 | 1,78% | - |
| 14.03.2024 | 32,92 | 33,14 | 32,59 | 32,60 | -0,97% | - |
| 13.03.2024 | 32,87 | 32,99 | 32,69 | 32,92 | 0,15% | - |
| 12.03.2024 | 32,12 | 32,90 | 32,09 | 32,87 | 2,34% | - |
| 11.03.2024 | 32,20 | 32,26 | 32,00 | 32,12 | -0,26% | - |
| 08.03.2024 | 31,88 | 32,41 | 31,88 | 32,20 | 1,02% | - |
| 07.03.2024 | 31,66 | 32,06 | 31,35 | 31,88 | 0,69% | - |
| 06.03.2024 | 31,42 | 31,69 | 31,22 | 31,66 | 0,70% | - |
| 05.03.2024 | 31,46 | 31,63 | 31,12 | 31,44 | -0,03% | - |
| 04.03.2024 | 31,73 | 31,75 | 31,28 | 31,45 | -0,85% | - |
| 01.03.2024 | 31,46 | 31,81 | 31,45 | 31,72 | 0,92% | - |
| 29.02.2024 | 31,49 | 31,73 | 31,17 | 31,43 | -0,08% | - |
| 28.02.2024 | 31,61 | 31,66 | 31,35 | 31,45 | -0,58% | - |
| 27.02.2024 | 31,24 | 31,68 | 31,21 | 31,64 | 1,17% | - |
| 26.02.2024 | 31,35 | 31,42 | 31,16 | 31,27 | -0,21% | - |
| 23.02.2024 | 31,06 | 31,43 | 30,99 | 31,34 | 0,90% | - |
| 22.02.2024 | 30,65 | 31,16 | 30,65 | 31,06 | 1,30% | - |
| 21.02.2024 | 30,73 | 30,80 | 30,43 | 30,66 | -0,23% | - |
| 20.02.2024 | 30,55 | 30,78 | 30,42 | 30,73 | 0,42% | 80,00 |
| 19.02.2024 | 30,31 | 30,68 | 30,14 | 30,60 | 0,94% | - |
| 16.02.2024 | 30,11 | 30,43 | 30,09 | 30,31 | 0,65% | - |
| 15.02.2024 | 29,58 | 30,16 | 29,53 | 30,12 | 1,77% | 80,00 |
| 14.02.2024 | 29,36 | 29,59 | 29,29 | 29,59 | 0,85% | - |
| 13.02.2024 | 29,50 | 29,74 | 29,20 | 29,34 | -0,49% | - |
| 12.02.2024 | 28,90 | 29,52 | 28,90 | 29,49 | 2,04% | - |
| 09.02.2024 | 28,94 | 29,06 | 28,81 | 28,90 | -0,16% | - |
| 08.02.2024 | 28,88 | 29,14 | 28,86 | 28,94 | 0,23% | - |
| 07.02.2024 | 28,73 | 29,20 | 28,69 | 28,88 | 0,50% | - |
| 06.02.2024 | 28,38 | 28,76 | 28,22 | 28,73 | 1,29% | - |
| 05.02.2024 | 29,17 | 29,20 | 28,35 | 28,37 | -2,66% | - |
| 02.02.2024 | 28,99 | 29,49 | 28,89 | 29,14 | 0,33% | - |
| 01.02.2024 | 29,22 | 29,26 | 28,93 | 29,05 | -0,60% | - |
| 31.01.2024 | 29,12 | 29,39 | 29,11 | 29,22 | 0,34% | - |
| 30.01.2024 | 28,94 | 29,27 | 28,91 | 29,12 | 0,62% | - |
| 29.01.2024 | 28,96 | 29,09 | 28,60 | 28,94 | -0,14% | - |
| 26.01.2024 | 28,87 | 29,07 | 28,51 | 28,98 | 0,38% | - |
| 25.01.2024 | 28,47 | 28,92 | 28,42 | 28,87 | 1,35% | - |
| 24.01.2024 | 28,37 | 28,64 | 28,33 | 28,49 | 0,67% | - |
| 23.01.2024 | 27,97 | 28,36 | 27,95 | 28,30 | 1,23% | - |
| 22.01.2024 | 27,69 | 28,03 | 27,66 | 27,95 | 1,16% | - |
| 19.01.2024 | 27,80 | 27,88 | 27,44 | 27,63 | -0,65% | - |
| 18.01.2024 | 27,83 | 28,02 | 27,70 | 27,81 | -0,05% | - |
| 17.01.2024 | 27,98 | 27,98 | 27,47 | 27,83 | -0,93% | - |
| 16.01.2024 | 28,46 | 28,46 | 28,08 | 28,09 | -1,56% | - |
| 15.01.2024 | 28,86 | 28,92 | 28,46 | 28,53 | -0,92% | - |
| 12.01.2024 | 28,70 | 28,98 | 28,65 | 28,80 | 0,40% | - |
| 11.01.2024 | 29,12 | 29,40 | 28,62 | 28,68 | -1,31% | - |
| 10.01.2024 | 29,09 | 29,18 | 28,98 | 29,06 | -0,17% | - |
| 09.01.2024 | 29,33 | 29,34 | 28,82 | 29,11 | -0,68% | - |
| 08.01.2024 | 29,01 | 29,34 | 28,81 | 29,31 | 1,03% | - |
| 05.01.2024 | 29,34 | 29,40 | 28,95 | 29,01 | -1,23% | - |
| 04.01.2024 | 29,15 | 29,47 | 29,02 | 29,37 | 0,75% | - |
| 03.01.2024 | 29,37 | 29,69 | 28,98 | 29,15 | -0,78% | - |
| 02.01.2024 | 29,62 | 29,83 | 29,34 | 29,38 | -0,66% | - |
| 29.12.2023 | 29,86 | 29,96 | 29,58 | 29,58 | -0,90% | - |
| 28.12.2023 | 29,87 | 30,02 | 29,71 | 29,85 | 0,03% | - |
| 27.12.2023 | 29,89 | 30,02 | 29,69 | 29,84 | 0,02% | - |
| 22.12.2023 | 29,39 | 30,00 | 29,30 | 29,83 | 1,50% | - |