31,800€
-1,82%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,72 | 32,73 | 31,76 | 31,88 | -1,88% | 300,00 |
27.03.2024 | 32,31 | 32,75 | 32,29 | 32,49 | 0,53% | - |
26.03.2024 | 32,43 | 32,51 | 32,07 | 32,32 | 0,17% | - |
25.03.2024 | 32,58 | 32,70 | 32,10 | 32,26 | -1,60% | - |
22.03.2024 | 32,57 | 32,84 | 32,53 | 32,79 | 0,28% | - |
21.03.2024 | 32,93 | 32,96 | 32,37 | 32,70 | -0,35% | - |
20.03.2024 | 32,41 | 32,82 | 32,25 | 32,81 | 1,11% | - |
19.03.2024 | 31,96 | 32,54 | 31,85 | 32,45 | 1,41% | - |
18.03.2024 | 33,31 | 33,45 | 31,93 | 32,00 | -4,22% | - |
15.03.2024 | 32,67 | 33,47 | 32,67 | 33,41 | 2,02% | - |
14.03.2024 | 32,95 | 33,15 | 32,52 | 32,75 | -0,64% | - |
13.03.2024 | 32,93 | 33,07 | 32,72 | 32,96 | 0,12% | - |
12.03.2024 | 32,23 | 33,06 | 32,20 | 32,92 | 2,44% | - |
11.03.2024 | 31,99 | 32,26 | 31,91 | 32,14 | 0,39% | - |
08.03.2024 | 32,01 | 32,40 | 31,86 | 32,01 | 0,05% | - |
07.03.2024 | 31,58 | 32,06 | 31,27 | 32,00 | 1,07% | - |
06.03.2024 | 31,42 | 31,72 | 31,21 | 31,66 | 0,96% | - |
05.03.2024 | 31,18 | 31,62 | 31,09 | 31,36 | 0,10% | - |
04.03.2024 | 31,79 | 31,90 | 31,27 | 31,33 | -1,25% | - |
01.03.2024 | 31,68 | 31,89 | 31,49 | 31,72 | 0,30% | - |
29.02.2024 | 31,57 | 31,76 | 31,16 | 31,63 | 0,32% | - |
28.02.2024 | 31,59 | 31,63 | 31,34 | 31,53 | -0,30% | - |
27.02.2024 | 31,17 | 31,80 | 31,13 | 31,62 | 1,18% | - |
26.02.2024 | 31,35 | 31,43 | 31,08 | 31,25 | -0,16% | - |
23.02.2024 | 31,12 | 31,46 | 30,99 | 31,30 | 0,69% | - |
22.02.2024 | 30,86 | 31,25 | 30,82 | 31,09 | 1,22% | - |
21.02.2024 | 30,86 | 30,89 | 30,42 | 30,71 | -0,26% | - |
20.02.2024 | 30,65 | 30,87 | 30,37 | 30,79 | 0,74% | - |
19.02.2024 | 30,17 | 30,74 | 30,15 | 30,57 | 1,36% | - |
16.02.2024 | 30,22 | 30,43 | 30,14 | 30,16 | -0,25% | - |
15.02.2024 | 29,72 | 30,25 | 29,57 | 30,23 | 1,82% | - |
14.02.2024 | 29,36 | 29,69 | 29,30 | 29,69 | 1,38% | - |
13.02.2024 | 29,41 | 29,76 | 29,20 | 29,29 | -0,51% | - |
12.02.2024 | 28,99 | 29,51 | 28,94 | 29,44 | 1,48% | - |
09.02.2024 | 29,05 | 29,10 | 28,81 | 29,01 | -0,12% | - |
08.02.2024 | 29,09 | 29,17 | 28,85 | 29,04 | 0,24% | - |
07.02.2024 | 28,92 | 29,23 | 28,73 | 28,97 | 1,36% | - |
06.02.2024 | 28,58 | 28,88 | 28,24 | 28,58 | 0,58% | - |
05.02.2024 | 29,21 | 29,33 | 28,33 | 28,42 | -2,87% | - |
02.02.2024 | 29,25 | 29,53 | 28,94 | 29,26 | 0,48% | - |
01.02.2024 | 29,03 | 29,23 | 28,91 | 29,12 | 0,14% | - |
31.01.2024 | 29,06 | 29,46 | 29,04 | 29,08 | -0,21% | - |
30.01.2024 | 29,10 | 29,28 | 28,92 | 29,14 | 0,29% | - |
29.01.2024 | 28,97 | 29,12 | 28,59 | 29,05 | 0,31% | - |
26.01.2024 | 28,90 | 29,16 | 28,52 | 28,96 | -0,03% | - |
25.01.2024 | 28,42 | 29,01 | 28,38 | 28,97 | 1,67% | - |
24.01.2024 | 28,45 | 28,69 | 28,33 | 28,50 | 0,67% | - |
23.01.2024 | 28,12 | 28,37 | 27,94 | 28,31 | 1,51% | - |
22.01.2024 | 27,62 | 28,04 | 27,60 | 27,89 | 1,12% | - |
19.01.2024 | 27,81 | 28,05 | 27,41 | 27,58 | -0,95% | - |
18.01.2024 | 27,94 | 28,03 | 27,68 | 27,84 | 0,04% | - |
17.01.2024 | 27,83 | 27,89 | 27,50 | 27,83 | -0,73% | - |
16.01.2024 | 28,27 | 28,43 | 27,98 | 28,04 | -1,82% | - |
15.01.2024 | 28,85 | 29,00 | 28,41 | 28,56 | -0,90% | - |
12.01.2024 | 28,97 | 29,01 | 28,66 | 28,82 | 0,03% | - |
11.01.2024 | 29,08 | 29,37 | 28,51 | 28,81 | -0,50% | 1.000,00 |
10.01.2024 | 29,11 | 29,18 | 28,85 | 28,95 | -0,70% | - |
09.01.2024 | 29,29 | 29,41 | 28,84 | 29,16 | -0,88% | - |
08.01.2024 | 29,22 | 29,44 | 28,80 | 29,42 | 0,82% | - |
05.01.2024 | 29,31 | 29,35 | 28,96 | 29,18 | -0,48% | - |
04.01.2024 | 29,11 | 29,49 | 29,00 | 29,32 | 0,83% | - |
03.01.2024 | 29,34 | 29,73 | 29,00 | 29,08 | -0,82% | - |
02.01.2024 | 29,59 | 29,84 | 29,29 | 29,32 | -1,23% | - |
29.12.2023 | 29,92 | 30,06 | 29,65 | 29,68 | -0,74% | - |
28.12.2023 | 30,06 | 30,07 | 29,74 | 29,90 | -0,23% | - |
27.12.2023 | 30,09 | 30,10 | 29,69 | 29,97 | -0,07% | - |
22.12.2023 | 29,30 | 30,02 | 29,18 | 29,99 | 1,89% | - |
21.12.2023 | 29,21 | 29,55 | 29,12 | 29,44 | 1,20% | - |
20.12.2023 | 29,69 | 29,74 | 29,07 | 29,09 | -1,66% | - |
19.12.2023 | 29,71 | 29,79 | 29,44 | 29,58 | -0,08% | - |
18.12.2023 | 29,43 | 29,75 | 29,20 | 29,60 | 0,70% | - |
15.12.2023 | 29,46 | 29,81 | 29,37 | 29,40 | -0,25% | - |
14.12.2023 | 29,68 | 29,85 | 29,25 | 29,47 | -0,08% | - |
13.12.2023 | 29,00 | 29,51 | 28,98 | 29,50 | 1,06% | - |
12.12.2023 | 29,05 | 29,23 | 28,94 | 29,19 | 0,27% | - |
11.12.2023 | 28,61 | 29,13 | 28,58 | 29,11 | 1,50% | - |
08.12.2023 | 28,77 | 28,81 | 28,49 | 28,68 | 0,90% | - |
07.12.2023 | 28,17 | 28,79 | 28,17 | 28,42 | 0,76% | - |
06.12.2023 | 28,10 | 29,20 | 28,03 | 28,21 | 0,66% | 40,00 |
05.12.2023 | 27,76 | 28,51 | 27,71 | 28,02 | 0,57% | - |
04.12.2023 | 28,04 | 28,06 | 27,63 | 27,86 | -0,57% | - |
01.12.2023 | 27,63 | 28,16 | 27,63 | 28,02 | 1,65% | - |
30.11.2023 | 27,86 | 27,86 | 27,52 | 27,57 | -0,77% | - |
29.11.2023 | 27,06 | 27,85 | 27,02 | 27,78 | 1,89% | - |
28.11.2023 | 27,36 | 27,53 | 27,03 | 27,27 | -0,29% | - |
27.11.2023 | 26,96 | 27,67 | 26,96 | 27,35 | 1,13% | - |
24.11.2023 | 27,09 | 27,63 | 26,81 | 27,04 | -0,35% | - |
23.11.2023 | 27,58 | 27,71 | 26,85 | 27,14 | -0,37% | - |
22.11.2023 | 26,66 | 27,52 | 26,65 | 27,24 | 2,06% | - |
21.11.2023 | 27,15 | 27,17 | 26,64 | 26,69 | -1,75% | - |
20.11.2023 | 26,52 | 27,20 | 26,50 | 27,16 | 2,39% | - |
17.11.2023 | 26,63 | 26,83 | 26,31 | 26,53 | -0,38% | - |
16.11.2023 | 26,83 | 26,87 | 25,97 | 26,63 | 0,97% | - |
15.11.2023 | 26,36 | 26,96 | 26,03 | 26,37 | 1,38% | - |
14.11.2023 | 25,09 | 26,30 | 25,09 | 26,01 | 2,42% | - |
13.11.2023 | 25,14 | 25,42 | 25,12 | 25,40 | 0,61% | - |
10.11.2023 | 24,91 | 25,24 | 24,91 | 25,24 | 1,12% | - |
09.11.2023 | 24,79 | 25,56 | 24,76 | 24,96 | 0,81% | - |
08.11.2023 | 25,14 | 25,29 | 24,60 | 24,76 | -1,84% | - |
07.11.2023 | 25,02 | 25,25 | 24,69 | 25,23 | 0,42% | - |