30,280€
0,53%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,21 | 30,40 | 29,99 | 30,30 | 0,60% | - |
| 02.05.2024 | 30,23 | 30,39 | 30,00 | 30,12 | 0,58% | - |
| 30.04.2024 | 30,31 | 30,39 | 29,95 | 29,95 | -1,32% | - |
| 29.04.2024 | 30,13 | 30,41 | 30,11 | 30,35 | 0,76% | - |
| 26.04.2024 | 29,59 | 30,16 | 29,59 | 30,12 | 2,05% | - |
| 25.04.2024 | 30,35 | 30,42 | 29,35 | 29,51 | -2,82% | - |
| 24.04.2024 | 30,87 | 30,98 | 30,29 | 30,37 | -1,59% | - |
| 23.04.2024 | 30,56 | 30,87 | 30,53 | 30,86 | 1,05% | - |
| 22.04.2024 | 30,33 | 30,75 | 30,25 | 30,54 | 0,91% | - |
| 19.04.2024 | 30,15 | 30,55 | 30,00 | 30,26 | -0,88% | - |
| 18.04.2024 | 30,60 | 30,81 | 30,40 | 30,53 | 0,13% | - |
| 17.04.2024 | 30,37 | 30,92 | 30,31 | 30,49 | 0,43% | - |
| 16.04.2024 | 30,62 | 30,69 | 30,27 | 30,36 | -1,87% | - |
| 15.04.2024 | 30,84 | 31,29 | 30,77 | 30,94 | 0,90% | - |
| 12.04.2024 | 31,65 | 31,65 | 30,65 | 30,67 | -3,07% | - |
| 11.04.2024 | 32,04 | 32,04 | 31,09 | 31,64 | -1,22% | - |
| 10.04.2024 | 32,06 | 32,48 | 31,68 | 32,03 | 0,14% | - |
| 09.04.2024 | 32,26 | 32,57 | 31,95 | 31,98 | -0,91% | - |
| 08.04.2024 | 31,40 | 32,48 | 31,30 | 32,28 | 2,80% | - |
| 05.04.2024 | 31,46 | 31,50 | 30,98 | 31,40 | -0,06% | - |
| 04.04.2024 | 31,64 | 32,04 | 31,37 | 31,42 | -0,57% | - |
| 03.04.2024 | 31,73 | 31,90 | 31,48 | 31,60 | -0,58% | - |
| 02.04.2024 | 31,79 | 32,24 | 31,69 | 31,78 | -0,36% | - |
| 28.03.2024 | 32,55 | 32,56 | 31,78 | 31,90 | -2,00% | - |
| 27.03.2024 | 32,33 | 32,69 | 32,29 | 32,55 | 0,65% | - |
| 26.03.2024 | 32,32 | 32,55 | 32,09 | 32,34 | 0,12% | - |
| 25.03.2024 | 32,58 | 32,63 | 32,11 | 32,30 | -1,06% | - |
| 22.03.2024 | 32,55 | 32,80 | 32,53 | 32,64 | -0,46% | - |
| 21.03.2024 | 32,82 | 32,86 | 32,33 | 32,79 | 0,85% | - |
| 20.03.2024 | 32,41 | 32,69 | 32,21 | 32,52 | 0,42% | - |
| 19.03.2024 | 32,01 | 32,49 | 31,82 | 32,38 | 1,09% | - |
| 18.03.2024 | 33,20 | 33,30 | 32,01 | 32,03 | -3,47% | - |
| 15.03.2024 | 32,66 | 33,41 | 32,64 | 33,18 | 1,79% | - |
| 14.03.2024 | 32,93 | 33,14 | 32,59 | 32,60 | -1,03% | - |
| 13.03.2024 | 32,86 | 32,99 | 32,69 | 32,94 | 0,03% | - |
| 12.03.2024 | 32,10 | 32,93 | 32,09 | 32,93 | 2,43% | - |
| 11.03.2024 | 32,20 | 32,26 | 31,95 | 32,15 | -0,11% | - |
| 08.03.2024 | 31,89 | 32,41 | 31,89 | 32,18 | 0,81% | - |
| 07.03.2024 | 31,68 | 32,06 | 31,29 | 31,92 | 0,84% | - |
| 06.03.2024 | 31,45 | 31,69 | 31,22 | 31,66 | 0,80% | - |
| 05.03.2024 | 31,37 | 31,63 | 31,12 | 31,41 | -0,17% | 700,00 |
| 04.03.2024 | 31,70 | 31,80 | 31,28 | 31,46 | -0,87% | - |
| 01.03.2024 | 31,49 | 31,82 | 31,47 | 31,74 | 0,89% | - |
| 29.02.2024 | 31,51 | 31,78 | 31,17 | 31,46 | -0,13% | - |
| 28.02.2024 | 31,63 | 31,66 | 31,35 | 31,50 | -0,44% | - |
| 27.02.2024 | 31,29 | 31,69 | 31,19 | 31,64 | 1,12% | - |
| 26.02.2024 | 31,40 | 31,45 | 31,16 | 31,29 | -0,26% | - |
| 23.02.2024 | 31,13 | 31,43 | 30,99 | 31,37 | 0,95% | - |
| 22.02.2024 | 30,76 | 31,16 | 30,75 | 31,07 | 1,22% | - |
| 21.02.2024 | 30,77 | 30,85 | 30,43 | 30,70 | -0,13% | 60,00 |
| 20.02.2024 | 30,59 | 30,78 | 30,42 | 30,74 | 0,42% | - |
| 19.02.2024 | 30,31 | 30,68 | 30,14 | 30,61 | 1,04% | - |
| 16.02.2024 | 30,11 | 30,43 | 30,09 | 30,29 | 0,23% | - |
| 15.02.2024 | 29,57 | 30,22 | 29,55 | 30,22 | 2,11% | - |
| 14.02.2024 | 29,44 | 29,60 | 29,28 | 29,60 | 0,89% | - |
| 13.02.2024 | 29,47 | 29,74 | 29,20 | 29,34 | -0,58% | - |
| 12.02.2024 | 28,91 | 29,51 | 28,91 | 29,51 | 2,02% | - |
| 09.02.2024 | 28,97 | 29,06 | 28,81 | 28,92 | -0,19% | - |
| 08.02.2024 | 28,93 | 29,14 | 28,90 | 28,98 | 0,05% | - |
| 07.02.2024 | 28,80 | 29,20 | 28,69 | 28,96 | 1,94% | - |
| 06.02.2024 | 28,47 | 28,80 | 28,22 | 28,41 | 0,07% | - |
| 05.02.2024 | 29,17 | 29,23 | 28,35 | 28,39 | -2,71% | - |
| 02.02.2024 | 29,06 | 29,49 | 28,89 | 29,18 | 0,17% | - |
| 01.02.2024 | 29,09 | 29,18 | 28,91 | 29,13 | -0,31% | - |
| 31.01.2024 | 29,13 | 29,39 | 29,05 | 29,22 | 0,24% | - |
| 30.01.2024 | 29,02 | 29,27 | 28,91 | 29,15 | 0,33% | - |
| 29.01.2024 | 29,06 | 29,09 | 28,59 | 29,06 | 0,21% | - |
| 26.01.2024 | 28,93 | 29,08 | 28,51 | 29,00 | 0,10% | - |
| 25.01.2024 | 28,52 | 28,97 | 28,38 | 28,97 | 1,69% | - |
| 24.01.2024 | 28,38 | 28,69 | 28,33 | 28,49 | 0,62% | - |
| 23.01.2024 | 28,05 | 28,35 | 27,95 | 28,31 | 1,25% | - |
| 22.01.2024 | 27,67 | 28,03 | 27,67 | 27,96 | 1,16% | - |
| 19.01.2024 | 27,83 | 28,04 | 27,43 | 27,64 | -0,66% | - |
| 18.01.2024 | 27,83 | 28,02 | 27,70 | 27,83 | -0,05% | - |
| 17.01.2024 | 27,80 | 27,85 | 27,47 | 27,84 | -0,85% | - |
| 16.01.2024 | 28,40 | 28,42 | 28,06 | 28,08 | -1,35% | - |
| 15.01.2024 | 28,82 | 28,92 | 28,46 | 28,47 | -1,25% | - |
| 12.01.2024 | 28,78 | 28,98 | 28,65 | 28,83 | 0,31% | - |
| 11.01.2024 | 29,12 | 29,40 | 28,61 | 28,74 | -1,17% | - |
| 10.01.2024 | 29,13 | 29,18 | 28,98 | 29,08 | -0,09% | - |
| 09.01.2024 | 29,32 | 29,43 | 28,84 | 29,10 | -0,82% | - |
| 08.01.2024 | 29,05 | 29,34 | 28,81 | 29,34 | 1,09% | - |
| 05.01.2024 | 29,39 | 29,39 | 28,95 | 29,03 | -0,96% | - |
| 04.01.2024 | 29,20 | 29,47 | 29,02 | 29,31 | 0,48% | - |
| 03.01.2024 | 29,40 | 29,69 | 28,98 | 29,17 | -0,46% | - |
| 02.01.2024 | 29,48 | 29,83 | 29,30 | 29,30 | -1,25% | - |
| 29.12.2023 | 29,87 | 29,98 | 29,61 | 29,67 | -0,80% | - |
| 28.12.2023 | 29,91 | 30,02 | 29,71 | 29,91 | 0,18% | - |
| 27.12.2023 | 29,91 | 30,08 | 29,69 | 29,86 | 0,05% | - |
| 22.12.2023 | 29,39 | 30,00 | 29,30 | 29,84 | 1,48% | - |
| 21.12.2023 | 29,41 | 29,57 | 29,15 | 29,41 | 0,27% | - |
| 20.12.2023 | 29,59 | 29,79 | 29,18 | 29,33 | -0,90% | - |
| 19.12.2023 | 29,63 | 29,82 | 29,48 | 29,59 | 0,20% | - |
| 18.12.2023 | 29,49 | 29,77 | 29,23 | 29,53 | 0,08% | - |
| 15.12.2023 | 29,24 | 29,83 | 29,24 | 29,51 | -0,14% | - |
| 14.12.2023 | 29,64 | 29,84 | 29,24 | 29,55 | 0,29% | - |
| 13.12.2023 | 29,17 | 29,47 | 29,05 | 29,46 | 0,96% | - |
| 12.12.2023 | 29,15 | 29,24 | 28,95 | 29,18 | 0,22% | - |
| 11.12.2023 | 28,66 | 29,13 | 28,66 | 29,12 | 1,46% | - |
| 08.12.2023 | 28,68 | 28,82 | 28,48 | 28,70 | 1,36% | - |