31,900€
-1,42%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,48 | 32,53 | 31,76 | 31,90 | -1,42% | - |
27.03.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,37% | - |
26.03.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -0,40% | - |
25.03.2024 | 32,37 | 32,37 | 32,37 | 32,37 | -0,28% | - |
21.03.2024 | 32,46 | 32,46 | 32,46 | 32,46 | 0,50% | - |
20.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,00% | - |
15.03.2024 | 32,96 | 32,96 | 32,96 | 32,96 | 0,06% | - |
14.03.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 0,61% | - |
13.03.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 1,21% | - |
12.03.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 0,84% | - |
11.03.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,19% | - |
08.03.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 1,49% | - |
07.03.2024 | 31,55 | 31,55 | 31,55 | 31,55 | 0,83% | - |
06.03.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 0,19% | - |
05.03.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -0,41% | - |
04.03.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,60% | - |
01.03.2024 | 31,55 | 31,55 | 31,55 | 31,55 | 0,99% | - |
29.02.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -0,35% | - |
28.02.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,10% | - |
27.02.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,55% | - |
26.02.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,78% | - |
23.02.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 0,42% | - |
22.02.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,56% | - |
21.02.2024 | 30,61 | 30,61 | 30,61 | 30,61 | 0,59% | - |
20.02.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 1,03% | - |
19.02.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -0,73% | - |
16.02.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 1,98% | - |
15.02.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 1,19% | - |
14.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | - |
12.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,17% | - |
08.02.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 0,24% | - |
07.02.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 0,80% | - |
05.02.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -1,30% | - |
02.02.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 0,45% | - |
01.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,62% | - |
31.01.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 0,24% | - |
30.01.2024 | 29,11 | 29,11 | 29,11 | 29,11 | 1,53% | - |
29.01.2024 | 28,67 | 28,67 | 28,67 | 28,67 | 0,07% | - |
26.01.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 0,63% | - |
25.01.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 0,00% | - |
24.01.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 1,79% | - |
23.01.2024 | 27,97 | 27,97 | 27,97 | 27,97 | 0,87% | - |
22.01.2024 | 27,73 | 27,73 | 27,73 | 27,73 | -0,14% | - |
19.01.2024 | 27,77 | 27,77 | 27,77 | 27,77 | 0,18% | - |
18.01.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 0,65% | - |
17.01.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -2,24% | - |
16.01.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -1,95% | - |
15.01.2024 | 28,73 | 28,73 | 28,73 | 28,73 | -0,24% | - |
12.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
11.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,03% | - |
10.01.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 0,00% | - |
09.01.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 1,29% | - |
08.01.2024 | 28,72 | 28,72 | 28,72 | 28,72 | -1,10% | - |
05.01.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,72% | - |
04.01.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,75% | - |
03.01.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -0,61% | - |
02.01.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,20% | - |
28.12.2023 | 29,71 | 29,71 | 29,71 | 29,71 | -0,27% | - |
27.12.2023 | 29,79 | 29,79 | 29,79 | 29,79 | 1,19% | - |
22.12.2023 | 29,44 | 29,44 | 29,44 | 29,44 | 0,20% | - |
20.12.2023 | 29,38 | 29,38 | 29,38 | 29,38 | -0,68% | - |
19.12.2023 | 29,58 | 29,58 | 29,58 | 29,58 | 0,72% | - |
18.12.2023 | 29,37 | 29,37 | 29,37 | 29,37 | -0,74% | - |
15.12.2023 | 29,59 | 29,59 | 29,59 | 29,59 | 0,14% | - |
14.12.2023 | 29,55 | 29,55 | 29,55 | 29,55 | 2,53% | - |
11.12.2023 | 28,82 | 28,82 | 28,82 | 28,82 | 0,77% | - |
08.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 2,95% | - |
04.12.2023 | 27,78 | 27,78 | 27,78 | 27,78 | 1,80% | - |
29.11.2023 | 27,29 | 27,29 | 27,29 | 27,29 | 1,04% | - |
27.11.2023 | 27,01 | 27,01 | 27,01 | 27,01 | 0,48% | - |
24.11.2023 | 26,88 | 26,88 | 26,88 | 26,88 | -0,22% | - |
23.11.2023 | 26,94 | 26,94 | 26,94 | 26,94 | 0,82% | - |
21.11.2023 | 26,72 | 26,72 | 26,72 | 26,72 | 1,98% | - |
20.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,30% | - |
17.11.2023 | 26,28 | 26,28 | 26,28 | 26,28 | -0,08% | - |
16.11.2023 | 26,30 | 26,30 | 26,30 | 26,30 | 0,92% | - |
15.11.2023 | 26,06 | 26,06 | 26,06 | 26,06 | 4,07% | - |
14.11.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 0,44% | - |
13.11.2023 | 24,93 | 24,93 | 24,93 | 24,93 | 1,09% | - |
10.11.2023 | 24,66 | 24,66 | 24,66 | 24,66 | -0,12% | - |
09.11.2023 | 24,69 | 24,69 | 24,69 | 24,69 | 1,31% | - |
08.11.2023 | 24,37 | 24,37 | 24,37 | 24,37 | -0,98% | - |
07.11.2023 | 24,61 | 24,61 | 24,61 | 24,61 | -1,01% | - |
06.11.2023 | 24,86 | 24,86 | 24,86 | 24,86 | 0,73% | - |
03.11.2023 | 24,68 | 24,68 | 24,68 | 24,68 | 1,31% | - |
02.11.2023 | 24,36 | 24,36 | 24,36 | 24,36 | 0,91% | - |
01.11.2023 | 24,14 | 24,14 | 24,14 | 24,14 | 1,43% | - |
31.10.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,13% | - |
30.10.2023 | 23,77 | 23,77 | 23,77 | 23,77 | 0,08% | - |
27.10.2023 | 23,75 | 23,75 | 23,75 | 23,75 | 1,98% | - |
26.10.2023 | 23,29 | 23,29 | 23,29 | 23,29 | -1,02% | - |
25.10.2023 | 23,53 | 23,53 | 23,53 | 23,53 | 0,56% | - |
24.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,30% | - |
23.10.2023 | 23,47 | 23,47 | 23,47 | 23,47 | -1,76% | - |
20.10.2023 | 23,89 | 23,89 | 23,89 | 23,89 | -1,65% | - |
19.10.2023 | 24,29 | 24,29 | 24,29 | 24,29 | -2,49% | - |
18.10.2023 | 24,91 | 24,91 | 24,91 | 24,91 | 0,00% | - |
17.10.2023 | 24,91 | 24,91 | 24,91 | 24,91 | 0,36% | - |
16.10.2023 | 24,82 | 24,82 | 24,82 | 24,82 | -1,63% | - |
13.10.2023 | 25,23 | 25,23 | 25,23 | 25,23 | -0,16% | - |