30,350€
-0,75%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,37 | 30,59 | 30,07 | 30,37 | -0,69% | - |
| 18.04.2024 | 30,78 | 30,78 | 30,58 | 30,58 | 0,13% | 32,00 |
| 17.04.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -0,52% | 8,00 |
| 16.04.2024 | 30,50 | 30,70 | 30,50 | 30,70 | -1,98% | 7,00 |
| 15.04.2024 | 31,08 | 31,32 | 31,08 | 31,32 | -0,45% | 6,00 |
| 12.04.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,91% | 215,00 |
| 11.04.2024 | 32,00 | 32,02 | 31,09 | 31,75 | -1,21% | - |
| 10.04.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,44% | 50,00 |
| 09.04.2024 | 32,18 | 32,52 | 31,93 | 32,00 | 1,52% | - |
| 08.04.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 0,25% | 2,00 |
| 05.04.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -0,76% | 3,00 |
| 04.04.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,00% | 1,00 |
| 03.04.2024 | 31,68 | 31,89 | 31,47 | 31,68 | -0,88% | - |
| 02.04.2024 | 31,50 | 31,98 | 31,50 | 31,96 | 0,41% | 207,00 |
| 28.03.2024 | 32,39 | 32,39 | 31,76 | 31,83 | -2,41% | 242,00 |
| 27.03.2024 | 32,31 | 32,67 | 32,29 | 32,62 | 0,93% | - |
| 26.03.2024 | 32,31 | 32,52 | 32,07 | 32,32 | -0,94% | - |
| 25.03.2024 | 32,48 | 32,63 | 32,48 | 32,62 | -0,11% | 92,00 |
| 22.03.2024 | 32,71 | 32,87 | 32,59 | 32,66 | -0,52% | - |
| 21.03.2024 | 32,74 | 32,89 | 32,37 | 32,83 | 0,58% | - |
| 20.03.2024 | 32,41 | 32,65 | 32,25 | 32,64 | 0,57% | - |
| 19.03.2024 | 31,96 | 32,54 | 31,83 | 32,45 | 1,47% | - |
| 18.03.2024 | 33,26 | 33,26 | 31,98 | 31,98 | -3,24% | 20,00 |
| 15.03.2024 | 33,06 | 33,06 | 33,05 | 33,05 | -0,18% | 4,00 |
| 14.03.2024 | 33,11 | 33,11 | 33,11 | 33,11 | 1,07% | 6,00 |
| 13.03.2024 | 32,76 | 32,76 | 32,76 | 32,76 | -0,12% | 120,00 |
| 12.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,40% | 1,00 |
| 11.03.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -0,37% | 50,00 |
| 08.03.2024 | 31,87 | 32,39 | 31,83 | 32,15 | 1,10% | - |
| 07.03.2024 | 31,44 | 31,80 | 31,41 | 31,80 | 1,53% | 8,00 |
| 06.03.2024 | 31,34 | 31,34 | 31,32 | 31,32 | 0,16% | 275,00 |
| 05.03.2024 | 31,27 | 31,27 | 31,27 | 31,27 | -1,64% | 7,00 |
| 04.03.2024 | 31,79 | 31,79 | 31,79 | 31,79 | 0,35% | 2,00 |
| 01.03.2024 | 31,70 | 31,70 | 31,68 | 31,68 | 0,60% | 7,00 |
| 29.02.2024 | 31,36 | 31,49 | 31,36 | 31,49 | -0,16% | 104,00 |
| 28.02.2024 | 31,54 | 31,54 | 31,54 | 31,54 | 0,45% | 100,00 |
| 27.02.2024 | 31,27 | 31,40 | 31,27 | 31,40 | 0,22% | 77,00 |
| 26.02.2024 | 31,18 | 31,33 | 31,18 | 31,33 | 0,80% | 27,00 |
| 23.02.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -0,05% | 1,00 |
| 22.02.2024 | 30,85 | 31,21 | 30,81 | 31,10 | 1,27% | - |
| 21.02.2024 | 30,86 | 30,87 | 30,43 | 30,71 | -0,24% | - |
| 20.02.2024 | 30,54 | 30,79 | 30,44 | 30,78 | 0,46% | - |
| 19.02.2024 | 30,28 | 30,64 | 30,28 | 30,64 | 1,22% | 203,00 |
| 16.02.2024 | 30,27 | 30,27 | 30,27 | 30,27 | 1,58% | 6,00 |
| 15.02.2024 | 29,81 | 29,81 | 29,80 | 29,80 | 1,12% | 5,00 |
| 14.02.2024 | 29,47 | 29,47 | 29,47 | 29,47 | 0,63% | 1,00 |
| 13.02.2024 | 29,41 | 29,76 | 29,20 | 29,29 | -0,49% | - |
| 12.02.2024 | 28,99 | 29,51 | 28,94 | 29,43 | 1,47% | - |
| 09.02.2024 | 28,93 | 29,10 | 28,84 | 29,01 | -0,15% | - |
| 08.02.2024 | 29,04 | 29,08 | 29,04 | 29,05 | -0,10% | 25,00 |
| 07.02.2024 | 28,82 | 29,08 | 28,81 | 29,08 | 1,61% | 10,00 |
| 06.02.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 0,42% | 4,00 |
| 05.02.2024 | 28,93 | 28,93 | 28,50 | 28,50 | -2,58% | 45,00 |
| 02.02.2024 | 29,25 | 29,53 | 28,94 | 29,26 | 0,53% | - |
| 01.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,44% | 2,00 |
| 31.01.2024 | 29,23 | 29,23 | 29,23 | 29,23 | 0,93% | 150,00 |
| 30.01.2024 | 29,22 | 29,23 | 28,96 | 28,96 | -0,33% | 260,00 |
| 29.01.2024 | 29,09 | 29,12 | 28,60 | 29,06 | 0,12% | - |
| 26.01.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 1,11% | 4,00 |
| 25.01.2024 | 28,42 | 28,70 | 28,42 | 28,70 | 0,68% | 14,00 |
| 24.01.2024 | 28,44 | 28,65 | 28,32 | 28,51 | 1,88% | - |
| 23.01.2024 | 28,00 | 28,00 | 27,98 | 27,98 | -0,09% | 26,00 |
| 22.01.2024 | 27,75 | 28,04 | 27,73 | 28,01 | 1,21% | - |
| 19.01.2024 | 27,73 | 27,73 | 27,67 | 27,67 | -0,90% | 26,00 |
| 18.01.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 0,29% | 8,00 |
| 17.01.2024 | 27,97 | 27,97 | 27,50 | 27,84 | -1,14% | - |
| 16.01.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -2,63% | 2,00 |
| 15.01.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -0,02% | 5,00 |
| 12.01.2024 | 28,86 | 28,97 | 28,67 | 28,93 | -1,38% | - |
| 11.01.2024 | 29,33 | 29,33 | 29,33 | 29,33 | 1,35% | 1,00 |
| 10.01.2024 | 29,02 | 29,03 | 28,94 | 28,94 | -0,65% | 17,00 |
| 09.01.2024 | 29,13 | 29,13 | 29,13 | 29,13 | -0,07% | 3,00 |
| 08.01.2024 | 29,09 | 29,15 | 29,09 | 29,15 | 0,48% | 33,00 |
| 05.01.2024 | 29,15 | 29,15 | 29,01 | 29,01 | -1,39% | 19,00 |
| 04.01.2024 | 29,31 | 29,42 | 29,31 | 29,42 | 0,77% | 83,00 |
| 03.01.2024 | 29,48 | 29,73 | 29,00 | 29,20 | -1,90% | - |
| 02.01.2024 | 29,75 | 29,76 | 29,75 | 29,76 | 0,34% | 2,00 |
| 29.12.2023 | 29,93 | 29,96 | 29,53 | 29,66 | -0,60% | - |
| 28.12.2023 | 29,91 | 29,91 | 29,84 | 29,84 | -0,40% | 70,00 |
| 27.12.2023 | 29,96 | 29,96 | 29,96 | 29,96 | 0,20% | 1,00 |
| 22.12.2023 | 29,50 | 30,00 | 29,50 | 29,90 | 2,47% | 40,00 |
| 21.12.2023 | 29,15 | 29,20 | 29,15 | 29,18 | -0,12% | 61,00 |
| 20.12.2023 | 29,58 | 29,73 | 29,21 | 29,22 | -1,63% | - |
| 19.12.2023 | 29,70 | 29,70 | 29,70 | 29,70 | -0,24% | 13,00 |
| 18.12.2023 | 29,36 | 29,77 | 29,36 | 29,77 | 0,07% | 126,00 |
| 15.12.2023 | 29,76 | 29,76 | 29,75 | 29,75 | 0,54% | 5,00 |
| 14.12.2023 | 29,83 | 29,83 | 29,59 | 29,59 | 1,02% | 3,00 |
| 13.12.2023 | 29,14 | 29,31 | 29,05 | 29,29 | 1,10% | - |
| 12.12.2023 | 28,97 | 28,97 | 28,97 | 28,97 | 0,52% | 45,00 |
| 11.12.2023 | 28,82 | 28,82 | 28,82 | 28,82 | 0,84% | 75,00 |
| 08.12.2023 | 28,59 | 28,59 | 28,58 | 28,58 | 0,32% | 53,00 |
| 07.12.2023 | 28,22 | 28,49 | 28,22 | 28,49 | 0,60% | 30,00 |
| 06.12.2023 | 28,32 | 28,32 | 28,32 | 28,32 | 1,22% | 10,00 |
| 05.12.2023 | 27,69 | 28,08 | 27,69 | 27,98 | 0,43% | 136,00 |
| 04.12.2023 | 27,94 | 28,06 | 27,73 | 27,86 | 0,04% | - |
| 01.12.2023 | 27,87 | 27,87 | 27,85 | 27,85 | 0,49% | 2,00 |
| 30.11.2023 | 27,74 | 27,78 | 27,54 | 27,72 | 0,16% | - |
| 29.11.2023 | 27,32 | 27,77 | 27,30 | 27,67 | 1,49% | - |
| 28.11.2023 | 27,37 | 27,41 | 27,03 | 27,27 | -0,31% | - |
| 27.11.2023 | 27,28 | 27,35 | 27,28 | 27,35 | 0,33% | 120,00 |