30,330€
1,20%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 30,28 | 30,33 | 29,97 | 30,33 | 1,20% | - |
| 02.05.2024 | 29,97 | 29,97 | 29,97 | 29,97 | -0,23% | - |
| 30.04.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,00% | - |
| 29.04.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,87% | - |
| 26.04.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -0,60% | - |
| 25.04.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -1,45% | - |
| 24.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,46% | - |
| 23.04.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 1,23% | - |
| 22.04.2024 | 30,17 | 30,17 | 30,17 | 30,17 | 0,80% | - |
| 19.04.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -2,09% | - |
| 17.04.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 1,33% | - |
| 16.04.2024 | 30,17 | 30,17 | 30,17 | 30,17 | -2,30% | - |
| 15.04.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -1,31% | - |
| 12.04.2024 | 31,29 | 31,29 | 31,29 | 31,29 | -1,17% | - |
| 11.04.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -0,94% | - |
| 10.04.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -0,53% | - |
| 09.04.2024 | 32,13 | 32,13 | 32,13 | 32,13 | 2,36% | - |
| 08.04.2024 | 31,39 | 31,39 | 31,39 | 31,39 | 1,52% | - |
| 05.04.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -2,06% | - |
| 04.04.2024 | 31,57 | 31,57 | 31,57 | 31,57 | 0,41% | - |
| 03.04.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -1,50% | - |
| 02.04.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,53% | - |
| 28.03.2024 | 32,09 | 32,09 | 32,09 | 32,09 | -0,71% | - |
| 27.03.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 0,47% | - |
| 26.03.2024 | 32,17 | 32,17 | 32,17 | 32,17 | -0,12% | - |
| 25.03.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -0,62% | - |
| 22.03.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 0,25% | - |
| 21.03.2024 | 32,33 | 32,33 | 32,33 | 32,33 | 0,53% | - |
| 20.03.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 1,61% | - |
| 19.03.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -3,54% | - |
| 15.03.2024 | 32,81 | 32,81 | 32,81 | 32,81 | -0,03% | - |
| 14.03.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 0,67% | - |
| 13.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,09% | - |
| 12.03.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 0,88% | - |
| 11.03.2024 | 31,97 | 31,97 | 31,97 | 31,97 | 0,06% | - |
| 08.03.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 1,59% | - |
| 07.03.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 0,80% | - |
| 06.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,22% | - |
| 05.03.2024 | 31,13 | 31,13 | 31,13 | 31,13 | -0,48% | - |
| 04.03.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -0,54% | - |
| 01.03.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 0,90% | - |
| 29.02.2024 | 31,17 | 31,17 | 31,17 | 31,17 | -0,35% | - |
| 28.02.2024 | 31,28 | 31,28 | 31,28 | 31,28 | 0,10% | - |
| 27.02.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 0,77% | - |
| 26.02.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 0,62% | - |
| 23.02.2024 | 30,82 | 30,82 | 30,82 | 30,82 | 0,39% | - |
| 22.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | - |
| 21.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,63% | - |
| 20.02.2024 | 30,31 | 30,31 | 30,31 | 30,31 | 1,03% | - |
| 19.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,73% | - |
| 16.02.2024 | 30,22 | 30,22 | 30,22 | 30,22 | 1,96% | - |
| 15.02.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 1,23% | - |
| 14.02.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -0,78% | - |
| 13.02.2024 | 29,51 | 29,51 | 29,51 | 29,51 | 1,90% | - |
| 12.02.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 0,63% | - |
| 09.02.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -0,52% | - |
| 08.02.2024 | 28,93 | 28,93 | 28,93 | 28,93 | 0,24% | - |
| 07.02.2024 | 28,86 | 28,86 | 28,86 | 28,86 | 2,27% | - |
| 06.02.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -1,36% | - |
| 05.02.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -1,28% | - |
| 02.02.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -0,24% | - |
| 31.01.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 0,10% | - |
| 30.01.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 1,50% | - |
| 29.01.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 0,14% | - |
| 26.01.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 0,67% | - |
| 25.01.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -0,07% | - |
| 24.01.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 2,98% | - |
| 22.01.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -0,33% | - |
| 19.01.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,11% | - |
| 18.01.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 0,77% | - |
| 17.01.2024 | 27,41 | 27,41 | 27,41 | 27,41 | -2,32% | - |
| 16.01.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -1,96% | - |
| 15.01.2024 | 28,62 | 28,62 | 28,62 | 28,62 | -0,31% | - |
| 12.01.2024 | 28,71 | 28,71 | 28,71 | 28,71 | -1,14% | - |
| 11.01.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 0,21% | - |
| 10.01.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -0,14% | - |
| 09.01.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 1,33% | - |
| 08.01.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -1,00% | - |
| 05.01.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -0,75% | - |
| 04.01.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,72% | - |
| 03.01.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -0,61% | - |
| 02.01.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,10% | - |
| 29.12.2023 | 29,57 | 29,57 | 29,57 | 29,57 | -0,03% | - |
| 28.12.2023 | 29,58 | 29,58 | 29,58 | 29,58 | -0,40% | - |
| 27.12.2023 | 29,70 | 29,70 | 29,70 | 29,70 | 1,16% | - |
| 22.12.2023 | 29,36 | 29,36 | 29,36 | 29,36 | 0,14% | - |
| 20.12.2023 | 29,32 | 29,32 | 29,32 | 29,32 | -0,64% | - |
| 19.12.2023 | 29,51 | 29,51 | 29,51 | 29,51 | 0,75% | - |
| 18.12.2023 | 29,29 | 29,29 | 29,29 | 29,29 | -0,75% | - |
| 15.12.2023 | 29,51 | 29,51 | 29,51 | 29,51 | 0,24% | - |
| 14.12.2023 | 29,44 | 29,44 | 29,44 | 29,44 | 2,47% | - |
| 11.12.2023 | 28,73 | 28,73 | 28,73 | 28,73 | 0,91% | - |
| 08.12.2023 | 28,47 | 28,47 | 28,47 | 28,47 | 2,93% | - |
| 04.12.2023 | 27,66 | 27,66 | 27,66 | 27,66 | 0,55% | - |
| 29.11.2023 | 27,51 | 27,51 | 27,51 | 27,51 | 1,14% | - |
| 27.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,52% | - |
| 24.11.2023 | 27,06 | 27,06 | 27,06 | 27,06 | -0,22% | - |
| 23.11.2023 | 27,12 | 27,12 | 27,12 | 27,12 | 0,74% | - |
| 21.11.2023 | 26,92 | 26,92 | 26,92 | 26,92 | 1,93% | - |
| 20.11.2023 | 26,41 | 26,41 | 26,41 | 26,41 | -0,26% | - |