24,845€
-0,16%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,90 | 25,21 | 24,81 | 24,84 | -0,20% | - |
| 30.04.2024 | 25,57 | 25,58 | 24,85 | 24,89 | -2,66% | - |
| 29.04.2024 | 25,63 | 25,84 | 25,51 | 25,57 | -0,23% | - |
| 26.04.2024 | 25,33 | 25,65 | 25,27 | 25,63 | 0,99% | - |
| 25.04.2024 | 25,91 | 25,91 | 24,80 | 25,38 | -1,88% | - |
| 24.04.2024 | 26,86 | 26,94 | 25,77 | 25,86 | -3,74% | - |
| 23.04.2024 | 26,44 | 26,90 | 26,39 | 26,87 | 1,63% | 100,00 |
| 22.04.2024 | 26,23 | 26,54 | 26,18 | 26,44 | 0,97% | - |
| 19.04.2024 | 26,09 | 26,28 | 25,67 | 26,18 | 0,36% | - |
| 18.04.2024 | 26,22 | 26,52 | 26,01 | 26,09 | -0,50% | - |
| 17.04.2024 | 26,31 | 26,62 | 26,07 | 26,22 | -0,38% | - |
| 16.04.2024 | 26,63 | 26,63 | 26,06 | 26,32 | -1,13% | - |
| 15.04.2024 | 26,32 | 27,19 | 26,32 | 26,62 | 1,16% | - |
| 12.04.2024 | 26,82 | 27,05 | 26,17 | 26,31 | -1,90% | 125,00 |
| 11.04.2024 | 26,61 | 26,84 | 26,20 | 26,82 | 0,86% | - |
| 10.04.2024 | 26,64 | 27,05 | 26,42 | 26,59 | -0,13% | - |
| 09.04.2024 | 26,64 | 26,66 | 26,37 | 26,63 | -0,06% | - |
| 08.04.2024 | 26,62 | 26,96 | 26,44 | 26,64 | 0,08% | - |
| 05.04.2024 | 26,56 | 26,68 | 26,37 | 26,62 | 0,28% | - |
| 04.04.2024 | 26,59 | 27,00 | 26,51 | 26,55 | -0,11% | - |
| 03.04.2024 | 26,52 | 26,66 | 26,36 | 26,58 | 0,23% | - |
| 02.04.2024 | 26,78 | 26,86 | 26,38 | 26,52 | -0,99% | - |
| 28.03.2024 | 27,03 | 27,04 | 26,68 | 26,78 | -0,92% | - |
| 27.03.2024 | 27,40 | 27,42 | 26,83 | 27,03 | -1,30% | - |
| 26.03.2024 | 27,19 | 27,53 | 26,85 | 27,39 | 0,72% | - |
| 25.03.2024 | 27,52 | 27,53 | 27,14 | 27,19 | -1,22% | 73,00 |
| 22.03.2024 | 27,68 | 27,68 | 27,31 | 27,53 | -0,54% | - |
| 21.03.2024 | 27,45 | 27,80 | 27,36 | 27,68 | 0,82% | - |
| 20.03.2024 | 27,00 | 27,45 | 26,91 | 27,45 | 1,67% | - |
| 19.03.2024 | 26,48 | 27,03 | 26,42 | 27,00 | 1,98% | - |
| 18.03.2024 | 27,33 | 27,37 | 26,41 | 26,48 | -3,08% | - |
| 15.03.2024 | 27,21 | 27,43 | 27,12 | 27,32 | 0,40% | - |
| 14.03.2024 | 27,50 | 27,51 | 27,13 | 27,21 | -1,05% | - |
| 13.03.2024 | 27,48 | 27,73 | 27,26 | 27,50 | 0,05% | - |
| 12.03.2024 | 26,97 | 27,53 | 26,86 | 27,48 | 1,89% | - |
| 11.03.2024 | 26,99 | 26,99 | 26,71 | 26,97 | -0,06% | - |
| 08.03.2024 | 26,66 | 27,21 | 26,64 | 26,99 | 1,22% | 2,00 |
| 07.03.2024 | 26,45 | 26,81 | 26,11 | 26,66 | 0,79% | - |
| 06.03.2024 | 26,26 | 26,49 | 25,91 | 26,45 | 0,69% | - |
| 05.03.2024 | 26,23 | 26,39 | 26,02 | 26,27 | 0,21% | - |
| 04.03.2024 | 26,40 | 26,42 | 26,15 | 26,22 | -0,64% | 72,00 |
| 01.03.2024 | 26,46 | 26,51 | 26,17 | 26,39 | -0,17% | - |
| 29.02.2024 | 26,14 | 26,63 | 26,14 | 26,43 | 1,21% | - |
| 28.02.2024 | 26,15 | 26,23 | 26,01 | 26,12 | -0,23% | - |
| 27.02.2024 | 26,20 | 26,41 | 26,11 | 26,18 | -0,08% | - |
| 26.02.2024 | 26,37 | 26,45 | 26,09 | 26,20 | -0,61% | - |
| 23.02.2024 | 26,26 | 26,44 | 26,12 | 26,36 | 0,36% | - |
| 22.02.2024 | 26,13 | 26,50 | 26,05 | 26,26 | 0,46% | - |
| 21.02.2024 | 26,33 | 26,39 | 25,90 | 26,14 | -0,70% | - |
| 20.02.2024 | 25,72 | 26,35 | 25,60 | 26,33 | 2,25% | - |
| 19.02.2024 | 25,42 | 25,94 | 25,31 | 25,75 | 1,30% | - |
| 16.02.2024 | 25,52 | 25,64 | 25,24 | 25,42 | -0,45% | - |
| 15.02.2024 | 25,18 | 25,57 | 25,18 | 25,53 | 1,35% | - |
| 14.02.2024 | 24,83 | 25,19 | 24,83 | 25,19 | 1,49% | - |
| 13.02.2024 | 25,46 | 25,47 | 24,71 | 24,82 | -2,48% | - |
| 12.02.2024 | 25,27 | 25,56 | 25,24 | 25,45 | 0,73% | - |
| 09.02.2024 | 25,33 | 25,44 | 25,12 | 25,27 | -0,24% | - |
| 08.02.2024 | 25,37 | 25,46 | 25,11 | 25,33 | -0,16% | - |
| 07.02.2024 | 25,44 | 25,46 | 24,58 | 25,37 | -0,28% | - |
| 06.02.2024 | 25,10 | 25,46 | 24,99 | 25,44 | 1,40% | - |
| 05.02.2024 | 25,38 | 25,38 | 24,96 | 25,09 | -1,05% | - |
| 02.02.2024 | 25,51 | 25,65 | 25,20 | 25,35 | -0,82% | - |
| 01.02.2024 | 25,47 | 25,57 | 25,25 | 25,56 | 0,37% | - |
| 31.01.2024 | 25,49 | 25,68 | 25,36 | 25,47 | -0,04% | - |
| 30.01.2024 | 25,36 | 25,69 | 25,32 | 25,48 | 0,47% | - |
| 29.01.2024 | 25,18 | 25,39 | 25,05 | 25,36 | 0,64% | - |
| 26.01.2024 | 25,40 | 25,43 | 25,20 | 25,20 | -0,79% | - |
| 25.01.2024 | 24,96 | 25,53 | 24,75 | 25,40 | 1,72% | - |
| 24.01.2024 | 25,04 | 25,32 | 24,92 | 24,97 | -0,36% | - |
| 23.01.2024 | 25,31 | 25,49 | 25,02 | 25,06 | -0,95% | - |
| 22.01.2024 | 25,09 | 25,55 | 25,07 | 25,30 | 1,04% | - |
| 19.01.2024 | 25,04 | 25,39 | 24,80 | 25,04 | -0,06% | - |
| 18.01.2024 | 24,74 | 25,06 | 24,63 | 25,05 | 1,27% | - |
| 17.01.2024 | 24,71 | 24,81 | 24,42 | 24,74 | -0,30% | - |
| 16.01.2024 | 25,01 | 25,01 | 24,69 | 24,81 | -0,78% | - |
| 15.01.2024 | 25,39 | 25,44 | 24,91 | 25,01 | -1,32% | - |
| 12.01.2024 | 25,17 | 25,47 | 25,14 | 25,34 | 0,76% | - |
| 11.01.2024 | 25,31 | 25,55 | 24,95 | 25,15 | -0,61% | 60,00 |
| 10.01.2024 | 25,25 | 25,37 | 25,09 | 25,31 | 0,24% | - |
| 09.01.2024 | 25,40 | 25,40 | 24,99 | 25,25 | -0,55% | - |
| 08.01.2024 | 24,91 | 25,42 | 24,75 | 25,39 | 1,91% | - |
| 05.01.2024 | 25,01 | 25,15 | 24,72 | 24,91 | -0,48% | 79,00 |
| 04.01.2024 | 24,84 | 25,14 | 24,83 | 25,03 | 0,76% | - |
| 03.01.2024 | 25,76 | 25,82 | 24,68 | 24,84 | -3,59% | 129,00 |
| 02.01.2024 | 26,27 | 26,37 | 25,75 | 25,77 | -1,79% | - |
| 29.12.2023 | 26,16 | 26,33 | 26,16 | 26,24 | 0,31% | - |
| 28.12.2023 | 26,41 | 26,47 | 26,11 | 26,16 | -0,85% | - |
| 27.12.2023 | 26,24 | 26,47 | 26,14 | 26,38 | 0,76% | - |
| 22.12.2023 | 26,01 | 26,35 | 25,84 | 26,18 | 0,65% | - |
| 21.12.2023 | 25,75 | 26,06 | 25,75 | 26,01 | 1,01% | - |
| 20.12.2023 | 25,42 | 26,15 | 25,33 | 25,75 | 1,36% | - |
| 19.12.2023 | 25,34 | 25,56 | 25,27 | 25,41 | 0,34% | - |
| 18.12.2023 | 25,50 | 25,51 | 25,20 | 25,32 | -0,71% | 80,00 |
| 15.12.2023 | 25,14 | 25,59 | 25,13 | 25,50 | 1,59% | - |
| 14.12.2023 | 24,56 | 25,19 | 24,56 | 25,10 | 2,22% | - |
| 13.12.2023 | 24,70 | 24,76 | 24,11 | 24,56 | -0,59% | - |
| 12.12.2023 | 24,70 | 24,83 | 24,60 | 24,70 | 0,08% | - |
| 11.12.2023 | 24,36 | 24,78 | 24,31 | 24,68 | 1,33% | - |
| 08.12.2023 | 24,34 | 24,51 | 24,23 | 24,36 | 0,14% | - |
| 07.12.2023 | 24,19 | 24,38 | 24,05 | 24,32 | 0,56% | - |