24,730€
-3,29%
Echtzeit-Aktienkurs ASSA-ABLOY AB B SK-,33
Bid:
Ask:
Aktienkurse zur ASSA-ABLOY AB B SK-,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,43 | 25,43 | 25,00 | 25,00 | -2,23% | 465,00 |
| 29.04.2024 | 25,70 | 25,70 | 25,57 | 25,57 | 0,24% | 554,00 |
| 26.04.2024 | 25,44 | 25,51 | 25,44 | 25,51 | 1,11% | 61,00 |
| 25.04.2024 | 25,41 | 25,41 | 24,89 | 25,23 | -3,33% | 497,00 |
| 24.04.2024 | 27,00 | 27,00 | 26,06 | 26,10 | -1,66% | 214,00 |
| 23.04.2024 | 26,47 | 26,54 | 26,47 | 26,54 | 1,14% | 473,00 |
| 22.04.2024 | 26,22 | 26,39 | 26,22 | 26,24 | -0,19% | 616,00 |
| 19.04.2024 | 25,90 | 26,29 | 25,80 | 26,29 | -0,42% | 426,00 |
| 18.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,49% | 1,00 |
| 17.04.2024 | 26,18 | 26,57 | 26,18 | 26,27 | 0,31% | 407,00 |
| 16.04.2024 | 26,32 | 26,37 | 26,12 | 26,19 | -1,32% | 2.183,00 |
| 15.04.2024 | 26,51 | 26,95 | 26,51 | 26,54 | 0,30% | 364,00 |
| 12.04.2024 | 26,88 | 26,88 | 26,37 | 26,46 | -1,45% | 696,00 |
| 11.04.2024 | 26,64 | 26,85 | 26,29 | 26,85 | 1,09% | 1.624,00 |
| 10.04.2024 | 26,94 | 26,94 | 26,50 | 26,56 | 0,00% | 562,00 |
| 09.04.2024 | 26,66 | 26,66 | 26,42 | 26,56 | -0,60% | 119,00 |
| 08.04.2024 | 27,30 | 27,30 | 26,63 | 26,72 | 0,79% | 3.021,00 |
| 05.04.2024 | 26,47 | 26,54 | 26,32 | 26,51 | -1,05% | 897,00 |
| 04.04.2024 | 26,61 | 26,93 | 26,54 | 26,79 | 0,83% | 394,00 |
| 03.04.2024 | 26,52 | 26,64 | 26,41 | 26,57 | 0,26% | 190,00 |
| 02.04.2024 | 26,76 | 26,77 | 26,50 | 26,50 | -1,16% | 905,00 |
| 28.03.2024 | 27,01 | 27,01 | 26,66 | 26,81 | -0,41% | 704,00 |
| 27.03.2024 | 27,01 | 27,01 | 26,84 | 26,92 | -1,57% | 603,00 |
| 26.03.2024 | 26,98 | 27,37 | 26,95 | 27,35 | 0,40% | 4.408,00 |
| 25.03.2024 | 27,44 | 27,47 | 27,14 | 27,24 | -1,16% | 1.542,00 |
| 22.03.2024 | 27,53 | 27,63 | 27,53 | 27,56 | -0,29% | 830,00 |
| 21.03.2024 | 27,58 | 27,73 | 27,57 | 27,64 | 1,73% | 1.233,00 |
| 20.03.2024 | 26,98 | 27,17 | 26,98 | 27,17 | 0,78% | 177,00 |
| 19.03.2024 | 26,51 | 26,96 | 26,51 | 26,96 | 1,89% | 1.557,00 |
| 18.03.2024 | 27,40 | 27,40 | 26,43 | 26,46 | -3,22% | 808,00 |
| 15.03.2024 | 27,21 | 27,40 | 27,10 | 27,34 | 0,51% | 6.368,00 |
| 14.03.2024 | 27,49 | 27,49 | 27,20 | 27,20 | -1,13% | 1.490,00 |
| 13.03.2024 | 27,32 | 27,51 | 27,32 | 27,51 | 0,66% | 1.002,00 |
| 12.03.2024 | 26,95 | 27,33 | 26,95 | 27,33 | 1,67% | 5.968,00 |
| 11.03.2024 | 26,91 | 26,91 | 26,76 | 26,88 | -0,55% | 2.480,00 |
| 08.03.2024 | 26,63 | 27,03 | 26,63 | 27,03 | 2,31% | 528,00 |
| 07.03.2024 | 26,30 | 26,47 | 26,20 | 26,42 | 0,38% | 11.664,00 |
| 06.03.2024 | 26,23 | 26,32 | 26,23 | 26,32 | 0,84% | 46,00 |
| 05.03.2024 | 26,09 | 26,18 | 26,09 | 26,10 | -0,50% | 265,00 |
| 04.03.2024 | 26,36 | 26,36 | 26,23 | 26,23 | -0,38% | 499,00 |
| 01.03.2024 | 26,28 | 26,41 | 26,28 | 26,33 | 0,15% | 894,00 |
| 29.02.2024 | 26,47 | 26,47 | 26,29 | 26,29 | 0,50% | 175,00 |
| 28.02.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,19% | 204,00 |
| 27.02.2024 | 26,37 | 26,37 | 26,21 | 26,21 | 0,11% | 41,00 |
| 26.02.2024 | 26,19 | 26,19 | 26,18 | 26,18 | -0,83% | 168,00 |
| 23.02.2024 | 26,18 | 26,40 | 26,16 | 26,40 | 1,23% | 1.372,00 |
| 22.02.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,15% | 7,00 |
| 21.02.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -1,06% | 738,00 |
| 20.02.2024 | 25,74 | 26,40 | 25,67 | 26,40 | 2,72% | 941,00 |
| 19.02.2024 | 25,48 | 25,80 | 25,48 | 25,70 | 1,10% | 241,00 |
| 16.02.2024 | 25,48 | 25,49 | 25,42 | 25,42 | -0,20% | 148,00 |
| 15.02.2024 | 25,38 | 25,52 | 25,36 | 25,47 | 1,31% | 27,00 |
| 14.02.2024 | 25,10 | 25,14 | 25,10 | 25,14 | -1,37% | 140,00 |
| 12.02.2024 | 25,32 | 25,51 | 25,32 | 25,49 | 0,83% | 7.038,00 |
| 08.02.2024 | 25,01 | 25,37 | 25,01 | 25,28 | 1,40% | 1.794,00 |
| 07.02.2024 | 24,64 | 24,93 | 24,64 | 24,93 | -1,54% | 63,00 |
| 06.02.2024 | 25,07 | 25,32 | 25,07 | 25,32 | 1,04% | 280,00 |
| 05.02.2024 | 25,29 | 25,29 | 25,06 | 25,06 | -1,42% | 542,00 |
| 02.02.2024 | 25,52 | 25,52 | 25,27 | 25,42 | 0,16% | 719,00 |
| 01.02.2024 | 25,37 | 25,50 | 25,37 | 25,38 | -0,78% | 708,00 |
| 31.01.2024 | 25,49 | 25,58 | 25,49 | 25,58 | 0,51% | 2.662,00 |
| 30.01.2024 | 25,60 | 25,60 | 25,44 | 25,45 | 1,39% | 2.773,00 |
| 29.01.2024 | 25,17 | 25,17 | 24,99 | 25,10 | -0,83% | 3.471,00 |
| 26.01.2024 | 25,33 | 25,33 | 25,27 | 25,31 | -0,32% | 350,00 |
| 25.01.2024 | 24,75 | 25,50 | 24,75 | 25,39 | 1,36% | 2.804,00 |
| 24.01.2024 | 25,01 | 25,05 | 25,01 | 25,05 | 0,04% | 155,00 |
| 23.01.2024 | 25,25 | 25,34 | 25,04 | 25,04 | -1,34% | 402,00 |
| 22.01.2024 | 25,11 | 25,51 | 25,11 | 25,38 | 1,12% | 768,00 |
| 19.01.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,80% | 1.440,00 |
| 18.01.2024 | 24,77 | 24,90 | 24,77 | 24,90 | 0,65% | 2.120,00 |
| 17.01.2024 | 24,67 | 24,76 | 24,67 | 24,74 | -0,80% | 950,00 |
| 16.01.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -1,34% | 25,00 |
| 15.01.2024 | 25,39 | 25,39 | 25,28 | 25,28 | -0,04% | 17,00 |
| 12.01.2024 | 25,34 | 25,34 | 25,29 | 25,29 | 0,76% | 153,00 |
| 11.01.2024 | 25,40 | 25,47 | 25,10 | 25,10 | -0,75% | 402,00 |
| 10.01.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 0,20% | 40,00 |
| 09.01.2024 | 25,27 | 25,32 | 25,24 | 25,24 | 0,16% | 421,00 |
| 08.01.2024 | 24,89 | 25,20 | 24,86 | 25,20 | 1,04% | 2.706,00 |
| 05.01.2024 | 25,01 | 25,05 | 24,84 | 24,94 | -0,56% | 1.886,00 |
| 04.01.2024 | 24,94 | 25,08 | 24,94 | 25,08 | 0,72% | 2.900,00 |
| 03.01.2024 | 25,01 | 25,01 | 24,81 | 24,90 | -3,53% | 1.651,00 |
| 02.01.2024 | 25,87 | 26,34 | 25,77 | 25,81 | -1,75% | 3.893,00 |
| 29.12.2023 | 26,27 | 26,27 | 26,27 | 26,27 | 0,34% | 2,00 |
| 28.12.2023 | 26,32 | 26,32 | 26,18 | 26,18 | -0,34% | 1.120,00 |
| 27.12.2023 | 26,27 | 26,43 | 26,19 | 26,27 | 0,65% | 792,00 |
| 22.12.2023 | 26,08 | 26,30 | 25,99 | 26,10 | 0,81% | 1.407,00 |
| 21.12.2023 | 25,88 | 25,96 | 25,82 | 25,89 | -0,80% | 713,00 |
| 20.12.2023 | 25,50 | 26,10 | 25,37 | 26,10 | 2,59% | 1.659,00 |
| 19.12.2023 | 25,40 | 25,48 | 25,36 | 25,44 | 0,75% | 1.612,00 |
| 18.12.2023 | 25,40 | 25,42 | 25,25 | 25,25 | -0,94% | 1.027,00 |
| 15.12.2023 | 25,12 | 25,50 | 25,12 | 25,49 | 2,16% | 1.499,00 |
| 14.12.2023 | 24,73 | 25,11 | 24,73 | 24,95 | 1,80% | 633,00 |
| 13.12.2023 | 24,70 | 24,70 | 24,15 | 24,51 | -0,93% | 1.594,00 |
| 12.12.2023 | 24,74 | 24,74 | 24,74 | 24,74 | 0,32% | 110,00 |
| 11.12.2023 | 24,63 | 24,73 | 24,63 | 24,66 | 1,15% | 852,00 |
| 08.12.2023 | 24,31 | 24,38 | 24,31 | 24,38 | 0,04% | 1.550,00 |
| 07.12.2023 | 24,15 | 24,37 | 24,15 | 24,37 | 1,71% | 213,00 |
| 06.12.2023 | 24,05 | 24,05 | 23,96 | 23,96 | 0,59% | 245,00 |
| 05.12.2023 | 23,64 | 23,87 | 23,64 | 23,82 | 0,85% | 5.662,00 |
| 04.12.2023 | 23,79 | 23,79 | 23,62 | 23,62 | -1,30% | 1.816,00 |