304,75SEK
-0,08%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 301,70 | 305,40 | 300,00 | 305,40 | 0,13% | 1.754.133,00 |
| 18.04.2024 | 308,40 | 308,50 | 303,30 | 305,00 | -0,75% | 1.550.520,00 |
| 17.04.2024 | 305,70 | 309,80 | 305,40 | 307,30 | 0,33% | 1.359.898,00 |
| 16.04.2024 | 305,30 | 307,90 | 303,00 | 306,30 | -1,13% | 1.850.855,00 |
| 15.04.2024 | 306,70 | 314,40 | 306,70 | 309,80 | 1,31% | 1.628.630,00 |
| 12.04.2024 | 309,40 | 311,30 | 303,40 | 305,80 | -0,55% | 1.759.599,00 |
| 11.04.2024 | 306,10 | 307,50 | 302,00 | 307,50 | 0,39% | 3.203.082,00 |
| 10.04.2024 | 305,10 | 309,20 | 304,10 | 306,30 | 0,69% | 1.901.438,00 |
| 09.04.2024 | 305,00 | 305,00 | 302,00 | 304,20 | -0,49% | 1.121.953,00 |
| 08.04.2024 | 307,00 | 308,00 | 303,60 | 305,70 | -0,29% | 985.603,00 |
| 05.04.2024 | 306,40 | 307,20 | 304,40 | 306,60 | -0,78% | 1.795.727,00 |
| 04.04.2024 | 306,40 | 310,20 | 305,80 | 309,00 | 0,85% | 1.511.407,00 |
| 03.04.2024 | 305,80 | 307,90 | 305,00 | 306,40 | 0,23% | 1.249.619,00 |
| 02.04.2024 | 308,70 | 311,10 | 305,20 | 305,70 | -0,46% | 1.703.647,00 |
| 28.03.2024 | 309,30 | 311,50 | 307,10 | 307,10 | -0,81% | 812.268,00 |
| 27.03.2024 | 314,00 | 314,00 | 308,60 | 309,60 | -1,37% | 1.501.676,00 |
| 26.03.2024 | 307,50 | 315,30 | 306,50 | 313,90 | 0,74% | 1.585.855,00 |
| 25.03.2024 | 313,90 | 314,20 | 311,20 | 311,60 | -0,73% | 1.173.172,00 |
| 22.03.2024 | 313,00 | 315,60 | 311,40 | 313,90 | -0,06% | 1.296.570,00 |
| 21.03.2024 | 312,00 | 315,00 | 311,10 | 314,10 | 1,52% | 1.365.117,00 |
| 20.03.2024 | 305,60 | 309,90 | 305,30 | 309,40 | 1,24% | 1.254.213,00 |
| 19.03.2024 | 300,40 | 305,60 | 299,70 | 305,60 | 1,63% | 1.608.579,00 |
| 18.03.2024 | 307,80 | 308,00 | 299,60 | 300,70 | -2,21% | 1.886.108,00 |
| 15.03.2024 | 305,50 | 308,80 | 305,50 | 307,50 | 0,46% | 2.116.760,00 |
| 14.03.2024 | 308,80 | 308,80 | 305,80 | 306,10 | -0,55% | 1.344.146,00 |
| 13.03.2024 | 307,20 | 310,10 | 305,20 | 307,80 | 0,33% | 1.513.986,00 |
| 12.03.2024 | 301,60 | 307,70 | 301,00 | 306,80 | 1,89% | 2.832.892,00 |
| 11.03.2024 | 300,00 | 301,20 | 298,90 | 301,10 | -0,50% | 1.535.939,00 |
| 08.03.2024 | 298,10 | 303,30 | 298,10 | 302,60 | 1,51% | 1.869.536,00 |
| 07.03.2024 | 295,10 | 299,50 | 293,00 | 298,10 | 0,57% | 1.380.477,00 |
| 06.03.2024 | 295,90 | 297,30 | 292,30 | 296,40 | 0,07% | 1.494.857,00 |
| 05.03.2024 | 295,00 | 297,10 | 293,50 | 296,20 | 0,41% | 1.407.553,00 |
| 04.03.2024 | 295,20 | 295,90 | 293,20 | 295,00 | 0,17% | 994.274,00 |
| 01.03.2024 | 296,10 | 297,00 | 293,30 | 294,50 | -0,30% | 971.418,00 |
| 29.02.2024 | 294,70 | 297,80 | 294,60 | 295,40 | 0,58% | 3.379.105,00 |
| 28.02.2024 | 291,70 | 293,70 | 291,40 | 293,70 | 0,41% | 1.156.929,00 |
| 27.02.2024 | 293,30 | 294,50 | 291,90 | 292,50 | -0,07% | 987.559,00 |
| 26.02.2024 | 295,10 | 295,30 | 291,70 | 292,70 | -0,64% | 798.784,00 |
| 23.02.2024 | 292,20 | 295,40 | 291,40 | 294,60 | 0,51% | 854.430,00 |
| 22.02.2024 | 293,90 | 296,10 | 291,20 | 293,10 | 0,21% | 1.622.080,00 |
| 21.02.2024 | 293,70 | 294,00 | 290,50 | 292,50 | -0,48% | 804.967,00 |
| 20.02.2024 | 288,20 | 294,00 | 286,90 | 293,90 | 1,73% | 1.424.726,00 |
| 19.02.2024 | 285,90 | 291,40 | 284,60 | 288,90 | 0,66% | 1.045.461,00 |
| 16.02.2024 | 287,50 | 288,40 | 284,10 | 287,00 | 0,24% | 1.864.161,00 |
| 15.02.2024 | 285,00 | 287,60 | 285,00 | 286,30 | 0,88% | 1.463.740,00 |
| 14.02.2024 | 281,50 | 285,00 | 281,50 | 283,80 | 0,50% | 1.127.627,00 |
| 13.02.2024 | 285,70 | 285,90 | 279,60 | 282,40 | -1,47% | 1.501.895,00 |
| 12.02.2024 | 285,30 | 287,00 | 284,60 | 286,60 | 0,84% | 1.202.695,00 |
| 09.02.2024 | 286,20 | 287,10 | 283,30 | 284,20 | -0,66% | 1.672.585,00 |
| 08.02.2024 | 286,00 | 287,20 | 284,80 | 286,10 | 0,21% | 1.277.443,00 |
| 07.02.2024 | 277,70 | 286,00 | 277,00 | 285,50 | -0,76% | 2.606.753,00 |
| 06.02.2024 | 287,40 | 287,80 | 284,70 | 287,70 | 0,91% | 1.858.942,00 |
| 05.02.2024 | 286,20 | 287,00 | 284,40 | 285,10 | -0,56% | 1.268.596,00 |
| 02.02.2024 | 289,20 | 289,90 | 285,50 | 286,70 | -0,10% | 1.243.936,00 |
| 01.02.2024 | 284,30 | 287,70 | 283,80 | 287,00 | 0,10% | 1.044.404,00 |
| 31.01.2024 | 286,20 | 288,90 | 285,00 | 286,70 | -0,49% | 1.831.344,00 |
| 30.01.2024 | 287,20 | 289,30 | 286,30 | 288,10 | 0,66% | 1.123.510,00 |
| 29.01.2024 | 285,00 | 287,60 | 284,20 | 286,20 | 0,18% | 1.337.202,00 |
| 26.01.2024 | 286,80 | 287,50 | 285,20 | 285,70 | -0,38% | 1.380.230,00 |
| 25.01.2024 | 283,40 | 287,20 | 282,50 | 286,80 | 0,91% | 1.013.845,00 |
| 24.01.2024 | 288,10 | 288,40 | 282,90 | 284,20 | -0,18% | 1.559.245,00 |
| 23.01.2024 | 290,90 | 290,90 | 284,40 | 284,70 | -1,52% | 1.690.642,00 |
| 22.01.2024 | 286,30 | 290,10 | 285,60 | 289,10 | 1,72% | 1.572.734,00 |
| 19.01.2024 | 287,00 | 289,30 | 283,20 | 284,20 | -0,04% | 1.230.259,00 |
| 18.01.2024 | 281,40 | 284,70 | 280,30 | 284,30 | 1,39% | 1.627.506,00 |
| 17.01.2024 | 279,00 | 281,00 | 278,40 | 280,40 | -0,57% | 1.399.301,00 |
| 16.01.2024 | 281,10 | 282,70 | 279,70 | 282,00 | -0,21% | 1.227.975,00 |
| 15.01.2024 | 285,10 | 285,40 | 280,80 | 282,60 | -0,84% | 871.280,00 |
| 12.01.2024 | 283,50 | 286,10 | 283,50 | 285,00 | 1,06% | 1.245.722,00 |
| 11.01.2024 | 285,00 | 286,00 | 281,00 | 282,00 | -0,46% | 1.072.863,00 |
| 10.01.2024 | 282,90 | 284,00 | 281,30 | 283,30 | 0,00% | 1.203.993,00 |
| 09.01.2024 | 283,20 | 283,80 | 280,60 | 283,30 | -0,11% | 1.463.301,00 |
| 08.01.2024 | 279,50 | 283,60 | 278,40 | 283,60 | 1,98% | 955.132,00 |
| 05.01.2024 | 280,50 | 281,00 | 277,50 | 278,10 | -1,07% | 986.457,00 |
| 04.01.2024 | 279,40 | 281,40 | 278,60 | 281,10 | 0,79% | 1.110.682,00 |
| 03.01.2024 | 287,00 | 287,10 | 277,00 | 278,90 | -3,29% | 1.922.660,00 |
| 02.01.2024 | 290,30 | 293,00 | 286,90 | 288,40 | -0,65% | 1.238.642,00 |
| 29.12.2023 | 289,20 | 291,80 | 289,20 | 290,30 | 0,38% | 994.959,00 |
| 28.12.2023 | 290,60 | 291,70 | 288,50 | 289,20 | -0,45% | 874.715,00 |
| 27.12.2023 | 288,80 | 292,00 | 288,50 | 290,50 | 0,62% | 1.044.197,00 |
| 22.12.2023 | 287,20 | 289,90 | 286,80 | 288,70 | 0,14% | 969.348,00 |
| 21.12.2023 | 287,70 | 289,30 | 286,40 | 288,30 | -0,38% | 1.360.853,00 |
| 20.12.2023 | 281,30 | 291,00 | 281,30 | 289,40 | 2,19% | 2.461.112,00 |
| 19.12.2023 | 282,90 | 285,30 | 282,40 | 283,20 | 0,64% | 2.400.254,00 |
| 18.12.2023 | 283,00 | 284,80 | 281,10 | 281,40 | -1,64% | 1.678.429,00 |
| 15.12.2023 | 282,00 | 287,00 | 282,00 | 286,10 | 1,45% | 3.156.946,00 |
| 14.12.2023 | 278,40 | 282,00 | 275,70 | 282,00 | 3,37% | 2.620.974,00 |
| 13.12.2023 | 279,10 | 279,30 | 271,90 | 272,80 | -1,98% | 2.868.016,00 |
| 12.12.2023 | 277,90 | 279,70 | 277,80 | 278,30 | -0,14% | 1.438.916,00 |
| 11.12.2023 | 274,80 | 279,50 | 274,30 | 278,70 | 1,42% | 1.625.312,00 |
| 08.12.2023 | 273,00 | 276,00 | 272,80 | 274,80 | 0,70% | 1.504.626,00 |
| 07.12.2023 | 272,10 | 273,60 | 271,10 | 272,90 | -0,22% | 1.157.460,00 |
| 06.12.2023 | 270,20 | 274,30 | 270,20 | 273,50 | 1,30% | 1.446.802,00 |
| 05.12.2023 | 267,70 | 270,50 | 267,60 | 270,00 | 0,67% | 1.593.922,00 |
| 04.12.2023 | 269,30 | 269,80 | 267,40 | 268,20 | -0,63% | 1.527.266,00 |
| 01.12.2023 | 268,70 | 270,90 | 267,80 | 269,90 | 0,45% | 1.465.269,00 |
| 30.11.2023 | 270,00 | 270,70 | 268,50 | 268,70 | -0,33% | 3.295.377,00 |
| 29.11.2023 | 265,90 | 269,70 | 265,90 | 269,60 | 1,39% | 1.693.048,00 |
| 28.11.2023 | 267,60 | 268,30 | 264,90 | 265,90 | -0,97% | 1.145.981,00 |
| 27.11.2023 | 268,10 | 269,00 | 267,50 | 268,50 | 0,11% | 1.177.072,00 |