25,645€
1,81%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,11 | 25,57 | 25,11 | 25,57 | 1,51% | 150,00 |
| 02.05.2024 | 24,74 | 25,19 | 24,74 | 25,19 | -0,79% | 4,00 |
| 30.04.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -0,51% | - |
| 29.04.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,16% | - |
| 26.04.2024 | 25,29 | 25,48 | 25,29 | 25,48 | 0,12% | 150,00 |
| 25.04.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -4,32% | - |
| 24.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,29% | - |
| 23.04.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,61% | - |
| 22.04.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,31% | - |
| 19.04.2024 | 25,77 | 26,18 | 25,77 | 26,18 | 0,00% | 50,00 |
| 18.04.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,58% | - |
| 17.04.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -1,06% | - |
| 16.04.2024 | 26,37 | 26,37 | 26,20 | 26,31 | -2,56% | 300,00 |
| 15.04.2024 | 26,31 | 27,10 | 26,31 | 27,00 | 1,12% | 3.500,00 |
| 12.04.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,19% | - |
| 11.04.2024 | 26,41 | 26,65 | 26,41 | 26,65 | -0,93% | 940,00 |
| 10.04.2024 | 26,65 | 26,90 | 26,65 | 26,90 | 1,24% | 84,00 |
| 09.04.2024 | 26,46 | 26,57 | 26,36 | 26,57 | -0,11% | 1.090,00 |
| 08.04.2024 | 26,65 | 26,81 | 26,53 | 26,60 | 0,72% | 3.198,00 |
| 05.04.2024 | 26,45 | 26,45 | 26,41 | 26,41 | -0,11% | 320,00 |
| 04.04.2024 | 26,44 | 26,44 | 26,44 | 26,44 | -0,49% | - |
| 03.04.2024 | 26,23 | 26,57 | 26,23 | 26,57 | 0,80% | 400,00 |
| 02.04.2024 | 26,54 | 26,54 | 26,36 | 26,36 | -1,64% | 21,00 |
| 28.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.03.2024 | 27,25 | 27,25 | 27,00 | 27,00 | -1,82% | 25,00 |
| 26.03.2024 | 27,04 | 27,50 | 26,99 | 27,50 | 0,88% | 252,00 |
| 25.03.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -1,05% | - |
| 22.03.2024 | 27,42 | 27,55 | 27,42 | 27,55 | 0,77% | 180,00 |
| 21.03.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,70% | 1.199,00 |
| 20.03.2024 | 26,95 | 27,15 | 26,95 | 27,15 | 2,18% | 102,00 |
| 19.03.2024 | 26,27 | 26,57 | 26,27 | 26,57 | -0,30% | 19,00 |
| 18.03.2024 | 27,17 | 27,17 | 26,65 | 26,65 | -2,09% | 380,00 |
| 15.03.2024 | 27,03 | 27,22 | 27,03 | 27,22 | -0,22% | 36,00 |
| 14.03.2024 | 27,53 | 27,53 | 27,28 | 27,28 | -0,76% | 152,00 |
| 13.03.2024 | 27,29 | 27,49 | 27,29 | 27,49 | 2,69% | 600,00 |
| 12.03.2024 | 26,77 | 26,77 | 26,77 | 26,77 | -0,67% | - |
| 11.03.2024 | 26,93 | 26,97 | 26,93 | 26,95 | 1,32% | 424,00 |
| 08.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 07.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,11% | 1.000,00 |
| 06.03.2024 | 26,27 | 26,37 | 26,27 | 26,37 | 0,53% | 138,00 |
| 05.03.2024 | 26,09 | 26,23 | 26,09 | 26,23 | 0,00% | 800,00 |
| 04.03.2024 | 26,31 | 26,32 | 26,23 | 26,23 | -0,64% | 535,00 |
| 01.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,07% | - |
| 29.02.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -0,04% | - |
| 28.02.2024 | 26,09 | 26,20 | 26,09 | 26,13 | -0,23% | 750,00 |
| 27.02.2024 | 26,15 | 26,25 | 26,15 | 26,19 | -0,04% | 1.378,00 |
| 26.02.2024 | 26,31 | 26,33 | 26,20 | 26,20 | -0,08% | 362,00 |
| 23.02.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,34% | - |
| 22.02.2024 | 26,19 | 26,41 | 26,05 | 26,13 | 0,58% | 4.543,00 |
| 21.02.2024 | 26,27 | 26,27 | 25,98 | 25,98 | 1,13% | 101,00 |
| 20.02.2024 | 25,69 | 25,69 | 25,69 | 25,69 | -0,23% | - |
| 19.02.2024 | 25,42 | 25,75 | 25,42 | 25,75 | 0,59% | 385,00 |
| 16.02.2024 | 25,52 | 25,60 | 25,52 | 25,60 | 0,83% | 10,00 |
| 15.02.2024 | 25,16 | 25,50 | 25,16 | 25,39 | 0,91% | 735,00 |
| 14.02.2024 | 24,85 | 25,16 | 24,85 | 25,16 | 0,04% | 50,00 |
| 13.02.2024 | 25,42 | 25,42 | 25,15 | 25,15 | -0,24% | 1,00 |
| 12.02.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,44% | - |
| 09.02.2024 | 25,29 | 25,29 | 25,10 | 25,10 | -1,22% | 180,00 |
| 08.02.2024 | 25,14 | 25,41 | 25,14 | 25,41 | 1,64% | 300,00 |
| 07.02.2024 | 25,30 | 25,30 | 24,60 | 25,00 | -0,40% | 103,00 |
| 06.02.2024 | 25,09 | 25,10 | 25,09 | 25,10 | -0,71% | 9,00 |
| 05.02.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,12% | - |
| 02.02.2024 | 25,37 | 25,49 | 25,25 | 25,25 | -0,51% | 280,00 |
| 01.02.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,28% | - |
| 31.01.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,47% | - |
| 30.01.2024 | 25,26 | 25,57 | 25,26 | 25,57 | 1,79% | 95,00 |
| 29.01.2024 | 25,14 | 25,14 | 25,12 | 25,12 | -0,71% | 800,00 |
| 26.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,04% | - |
| 25.01.2024 | 24,75 | 25,10 | 24,75 | 25,04 | 0,04% | 760,00 |
| 24.01.2024 | 25,13 | 25,13 | 25,03 | 25,03 | -0,08% | 400,00 |
| 23.01.2024 | 25,37 | 25,37 | 25,05 | 25,05 | 0,20% | 40,00 |
| 22.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,95% | - |
| 19.01.2024 | 24,97 | 25,31 | 24,97 | 25,24 | 1,12% | 1.070,00 |
| 18.01.2024 | 24,74 | 24,96 | 24,74 | 24,96 | 1,34% | 194,00 |
| 17.01.2024 | 24,58 | 24,65 | 24,58 | 24,63 | -0,89% | 1.500,00 |
| 16.01.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,56% | - |
| 15.01.2024 | 25,36 | 25,36 | 24,99 | 24,99 | -1,61% | 192,00 |
| 12.01.2024 | 25,12 | 25,40 | 25,12 | 25,40 | 1,52% | 277,00 |
| 11.01.2024 | 25,36 | 25,36 | 25,02 | 25,02 | -0,67% | 52,00 |
| 10.01.2024 | 25,17 | 25,33 | 25,17 | 25,19 | -0,36% | 370,00 |
| 09.01.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,60% | - |
| 08.01.2024 | 24,82 | 25,13 | 24,82 | 25,13 | 0,40% | 370,00 |
| 05.01.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,60% | - |
| 04.01.2024 | 24,82 | 24,96 | 24,82 | 24,88 | -2,70% | 2.030,00 |
| 03.01.2024 | 25,74 | 25,74 | 25,57 | 25,57 | -0,58% | 500,00 |
| 02.01.2024 | 25,96 | 25,96 | 25,72 | 25,72 | -1,61% | 1.618,00 |
| 29.12.2023 | 26,14 | 26,14 | 26,14 | 26,14 | 0,00% | - |
| 28.12.2023 | 26,38 | 26,38 | 26,14 | 26,14 | -0,15% | 555,00 |
| 27.12.2023 | 26,18 | 26,18 | 26,18 | 26,18 | -0,38% | - |
| 22.12.2023 | 25,89 | 26,28 | 25,89 | 26,28 | 1,74% | 40,00 |
| 21.12.2023 | 25,83 | 25,83 | 25,83 | 25,83 | -1,00% | - |
| 20.12.2023 | 25,39 | 26,09 | 25,38 | 26,09 | 2,51% | 1.780,00 |
| 19.12.2023 | 25,29 | 25,45 | 25,29 | 25,45 | 0,35% | 5,00 |
| 18.12.2023 | 25,35 | 25,36 | 25,35 | 25,36 | 1,04% | 10,00 |
| 15.12.2023 | 25,10 | 25,10 | 25,10 | 25,10 | 0,16% | - |
| 14.12.2023 | 24,55 | 25,06 | 24,55 | 25,06 | 2,66% | 1.984,00 |
| 13.12.2023 | 24,61 | 24,61 | 24,41 | 24,41 | -1,17% | 1.203,00 |
| 12.12.2023 | 24,66 | 24,76 | 24,66 | 24,70 | 1,65% | 758,00 |
| 11.12.2023 | 24,30 | 24,30 | 24,30 | 24,30 | -0,69% | - |
| 08.12.2023 | 24,31 | 24,47 | 24,31 | 24,47 | 0,49% | 227,00 |