26,110€
1,03%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 25,83 | 26,17 | 25,70 | 26,11 | 1,03% | 532,00 |
| 06.05.2024 | 25,68 | 25,86 | 25,51 | 25,85 | 0,64% | 100,00 |
| 03.05.2024 | 25,34 | 25,76 | 25,22 | 25,68 | 1,62% | 320,00 |
| 02.05.2024 | 24,88 | 25,32 | 24,81 | 25,27 | 1,59% | 424,00 |
| 30.04.2024 | 25,54 | 25,61 | 24,87 | 24,88 | -2,64% | 465,00 |
| 29.04.2024 | 25,71 | 25,84 | 25,49 | 25,55 | -0,18% | 554,00 |
| 26.04.2024 | 25,43 | 25,65 | 25,26 | 25,60 | 1,25% | 61,00 |
| 25.04.2024 | 25,60 | 25,65 | 24,79 | 25,28 | -2,39% | 497,00 |
| 24.04.2024 | 26,91 | 27,00 | 25,75 | 25,90 | -3,41% | 214,00 |
| 23.04.2024 | 26,46 | 26,86 | 26,39 | 26,82 | 1,40% | 473,00 |
| 22.04.2024 | 26,22 | 26,54 | 26,17 | 26,45 | 0,99% | 616,00 |
| 19.04.2024 | 25,90 | 26,29 | 25,67 | 26,19 | 0,48% | 426,00 |
| 18.04.2024 | 26,37 | 26,52 | 26,01 | 26,06 | -0,59% | 1,00 |
| 17.04.2024 | 26,17 | 26,62 | 26,08 | 26,22 | -0,29% | 407,00 |
| 16.04.2024 | 26,49 | 26,50 | 26,05 | 26,29 | -1,17% | 2.183,00 |
| 15.04.2024 | 26,50 | 27,18 | 26,47 | 26,60 | 1,14% | 364,00 |
| 12.04.2024 | 26,85 | 27,04 | 26,15 | 26,30 | -1,90% | 696,00 |
| 11.04.2024 | 26,60 | 26,85 | 26,19 | 26,81 | 0,88% | 1.624,00 |
| 10.04.2024 | 26,66 | 27,04 | 26,40 | 26,58 | -0,09% | 562,00 |
| 09.04.2024 | 26,62 | 26,66 | 26,36 | 26,60 | -0,11% | 119,00 |
| 08.04.2024 | 27,10 | 27,30 | 26,44 | 26,63 | 0,00% | 3.021,00 |
| 05.04.2024 | 26,57 | 26,68 | 26,32 | 26,63 | 0,38% | 897,00 |
| 04.04.2024 | 26,60 | 26,99 | 26,49 | 26,53 | -0,11% | 394,00 |
| 03.04.2024 | 26,42 | 26,66 | 26,36 | 26,56 | 0,15% | 190,00 |
| 02.04.2024 | 26,74 | 26,85 | 26,38 | 26,52 | -0,93% | 905,00 |
| 28.03.2024 | 27,03 | 27,03 | 26,61 | 26,77 | -1,00% | 704,00 |
| 27.03.2024 | 27,37 | 27,39 | 26,82 | 27,04 | -1,12% | 603,00 |
| 26.03.2024 | 27,23 | 27,52 | 26,84 | 27,35 | 0,64% | 4.408,00 |
| 25.03.2024 | 27,49 | 27,49 | 27,13 | 27,17 | -1,16% | 1.542,00 |
| 22.03.2024 | 27,60 | 27,67 | 27,30 | 27,49 | -0,58% | 830,00 |
| 21.03.2024 | 27,53 | 27,79 | 27,35 | 27,65 | 0,77% | 1.233,00 |
| 20.03.2024 | 26,96 | 27,45 | 26,89 | 27,44 | 1,63% | 177,00 |
| 19.03.2024 | 26,42 | 27,02 | 26,42 | 27,00 | 2,00% | 1.557,00 |
| 18.03.2024 | 27,40 | 27,40 | 26,40 | 26,47 | -3,18% | 808,00 |
| 15.03.2024 | 27,18 | 27,43 | 27,10 | 27,34 | 0,50% | 6.368,00 |
| 14.03.2024 | 27,53 | 27,54 | 27,11 | 27,21 | -1,07% | 1.490,00 |
| 13.03.2024 | 27,46 | 27,73 | 27,26 | 27,50 | 0,09% | 1.002,00 |
| 12.03.2024 | 27,06 | 27,53 | 26,89 | 27,48 | 1,87% | 5.968,00 |
| 11.03.2024 | 26,96 | 26,99 | 26,71 | 26,97 | 0,04% | 2.480,00 |
| 08.03.2024 | 26,63 | 27,21 | 26,63 | 26,96 | 1,09% | 528,00 |
| 07.03.2024 | 26,36 | 26,81 | 26,11 | 26,67 | 0,91% | 11.664,00 |
| 06.03.2024 | 26,30 | 26,49 | 25,91 | 26,43 | 0,72% | 6,00 |
| 05.03.2024 | 26,13 | 26,39 | 26,02 | 26,24 | 0,00% | 265,00 |
| 04.03.2024 | 26,41 | 26,42 | 26,15 | 26,24 | -0,64% | 499,00 |
| 01.03.2024 | 26,50 | 26,51 | 26,17 | 26,41 | -0,08% | 894,00 |
| 29.02.2024 | 26,17 | 26,63 | 26,16 | 26,43 | 1,15% | 175,00 |
| 28.02.2024 | 26,15 | 26,24 | 26,01 | 26,13 | -0,17% | 204,00 |
| 27.02.2024 | 26,18 | 26,41 | 26,11 | 26,18 | -0,13% | 41,00 |
| 26.02.2024 | 26,33 | 26,45 | 26,09 | 26,21 | -0,61% | 168,00 |
| 23.02.2024 | 26,25 | 26,44 | 26,11 | 26,37 | 0,38% | 1.372,00 |
| 22.02.2024 | 26,30 | 26,50 | 26,05 | 26,27 | 0,42% | 7,00 |
| 21.02.2024 | 26,39 | 26,40 | 25,90 | 26,16 | -0,72% | 738,00 |
| 20.02.2024 | 25,72 | 26,40 | 25,60 | 26,35 | 2,33% | 941,00 |
| 19.02.2024 | 25,46 | 25,94 | 25,31 | 25,75 | 1,30% | 241,00 |
| 16.02.2024 | 25,57 | 25,64 | 25,24 | 25,42 | -0,43% | 148,00 |
| 15.02.2024 | 25,23 | 25,56 | 25,20 | 25,53 | 1,33% | 27,00 |
| 14.02.2024 | 24,88 | 25,20 | 24,86 | 25,20 | 1,51% | 140,00 |
| 13.02.2024 | 25,46 | 25,46 | 24,71 | 24,82 | -2,53% | - |
| 12.02.2024 | 25,26 | 25,56 | 25,26 | 25,47 | 0,73% | 7.038,00 |
| 09.02.2024 | 25,29 | 25,45 | 25,12 | 25,28 | -0,10% | - |
| 08.02.2024 | 25,11 | 25,45 | 25,01 | 25,31 | -0,33% | 1.794,00 |
| 07.02.2024 | 25,45 | 25,45 | 24,57 | 25,39 | -0,24% | 63,00 |
| 06.02.2024 | 25,11 | 25,45 | 24,99 | 25,45 | 1,35% | 280,00 |
| 05.02.2024 | 25,37 | 25,39 | 24,96 | 25,11 | -1,18% | 542,00 |
| 02.02.2024 | 25,57 | 25,64 | 25,20 | 25,41 | -0,47% | 719,00 |
| 01.02.2024 | 25,42 | 25,58 | 25,25 | 25,53 | 0,26% | 708,00 |
| 31.01.2024 | 25,45 | 25,68 | 25,31 | 25,47 | -0,14% | 2.662,00 |
| 30.01.2024 | 25,36 | 25,69 | 25,34 | 25,50 | 0,47% | 2.773,00 |
| 29.01.2024 | 25,18 | 25,40 | 24,99 | 25,38 | 0,61% | 3.471,00 |
| 26.01.2024 | 25,39 | 25,43 | 25,20 | 25,23 | -0,81% | 350,00 |
| 25.01.2024 | 24,80 | 25,54 | 24,75 | 25,43 | 1,72% | 2.804,00 |
| 24.01.2024 | 25,19 | 25,32 | 24,92 | 25,00 | -0,26% | 155,00 |
| 23.01.2024 | 25,37 | 25,49 | 25,01 | 25,07 | -0,93% | 402,00 |
| 22.01.2024 | 25,08 | 25,55 | 25,07 | 25,30 | 0,94% | 768,00 |
| 19.01.2024 | 25,07 | 25,39 | 24,81 | 25,07 | -0,04% | 1.440,00 |
| 18.01.2024 | 24,80 | 25,08 | 24,63 | 25,08 | 1,25% | 2.120,00 |
| 17.01.2024 | 24,62 | 24,85 | 24,42 | 24,77 | -0,20% | 950,00 |
| 16.01.2024 | 24,94 | 24,97 | 24,68 | 24,82 | -0,86% | 25,00 |
| 15.01.2024 | 25,42 | 25,45 | 24,91 | 25,03 | -1,36% | 17,00 |
| 12.01.2024 | 25,21 | 25,47 | 25,13 | 25,38 | 0,83% | 153,00 |
| 11.01.2024 | 25,43 | 25,54 | 24,95 | 25,17 | -0,61% | 402,00 |
| 10.01.2024 | 25,19 | 25,37 | 25,08 | 25,32 | 0,24% | 40,00 |
| 09.01.2024 | 25,38 | 25,38 | 24,98 | 25,26 | -0,57% | 421,00 |
| 08.01.2024 | 24,86 | 25,42 | 24,74 | 25,41 | 1,99% | 2.706,00 |
| 05.01.2024 | 24,98 | 25,08 | 24,71 | 24,91 | -0,52% | 1.886,00 |
| 04.01.2024 | 24,87 | 25,14 | 24,84 | 25,04 | 0,74% | 2.900,00 |
| 03.01.2024 | 25,79 | 25,84 | 24,68 | 24,86 | -3,63% | 1.651,00 |
| 02.01.2024 | 26,13 | 26,37 | 25,75 | 25,79 | -1,53% | 3.893,00 |
| 29.12.2023 | 26,23 | 26,32 | 26,06 | 26,19 | 0,04% | 2,00 |
| 28.12.2023 | 26,48 | 26,48 | 26,11 | 26,18 | -0,87% | 1.120,00 |
| 27.12.2023 | 26,27 | 26,46 | 26,14 | 26,41 | 0,88% | 792,00 |
| 22.12.2023 | 25,93 | 26,35 | 25,84 | 26,18 | 0,58% | 1.407,00 |
| 21.12.2023 | 25,85 | 26,05 | 25,76 | 26,03 | 0,99% | 713,00 |
| 20.12.2023 | 25,50 | 26,15 | 25,33 | 25,78 | 1,36% | 1.659,00 |
| 19.12.2023 | 25,36 | 25,55 | 25,27 | 25,43 | 0,32% | 1.612,00 |
| 18.12.2023 | 25,44 | 25,48 | 25,20 | 25,35 | -0,51% | 1.027,00 |
| 15.12.2023 | 25,16 | 25,60 | 25,10 | 25,48 | 1,35% | 1.499,00 |
| 14.12.2023 | 24,64 | 25,18 | 24,58 | 25,14 | 2,40% | 633,00 |
| 13.12.2023 | 24,64 | 24,76 | 24,11 | 24,55 | -0,59% | 1.594,00 |
| 12.12.2023 | 24,72 | 24,82 | 24,60 | 24,70 | 0,00% | 110,00 |