30,515€
0,91%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
Ask:
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 30,71 | 30,88 | 30,40 | 30,53 | 0,94% | - |
| 07.05.2024 | 30,11 | 30,24 | 30,11 | 30,24 | 0,93% | - |
| 06.05.2024 | 29,91 | 29,96 | 29,91 | 29,96 | 0,00% | - |
| 03.05.2024 | 29,94 | 29,96 | 29,94 | 29,96 | -0,40% | - |
| 02.05.2024 | 30,01 | 30,08 | 30,01 | 30,08 | -0,07% | 600,00 |
| 30.04.2024 | 30,05 | 30,10 | 30,05 | 30,10 | -0,03% | - |
| 29.04.2024 | 29,99 | 30,11 | 29,99 | 30,11 | 1,59% | - |
| 26.04.2024 | 29,29 | 29,64 | 29,29 | 29,64 | -1,40% | - |
| 25.04.2024 | 30,12 | 30,12 | 30,06 | 30,06 | -1,70% | - |
| 24.04.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,02% | - |
| 23.04.2024 | 30,27 | 30,27 | 30,27 | 30,27 | 0,73% | - |
| 22.04.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,86% | - |
| 19.04.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,88% | - |
| 18.04.2024 | 30,30 | 30,58 | 30,30 | 30,58 | -0,20% | - |
| 17.04.2024 | 30,11 | 30,64 | 30,11 | 30,64 | 1,26% | 140,00 |
| 16.04.2024 | 30,73 | 30,73 | 30,26 | 30,26 | -1,69% | - |
| 15.04.2024 | 30,52 | 30,78 | 30,52 | 30,78 | -0,81% | - |
| 12.04.2024 | 31,24 | 31,24 | 31,03 | 31,03 | -2,33% | - |
| 11.04.2024 | 31,77 | 31,77 | 31,77 | 31,77 | 0,09% | - |
| 10.04.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -1,21% | - |
| 09.04.2024 | 32,03 | 32,13 | 32,03 | 32,13 | 3,18% | - |
| 08.04.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,55% | - |
| 05.04.2024 | 31,14 | 31,14 | 30,97 | 30,97 | -1,87% | - |
| 04.04.2024 | 31,52 | 31,56 | 31,52 | 31,56 | 0,57% | - |
| 03.04.2024 | 31,50 | 31,57 | 31,38 | 31,38 | -1,04% | - |
| 02.04.2024 | 31,80 | 31,80 | 31,71 | 31,71 | -1,92% | - |
| 28.03.2024 | 32,27 | 32,33 | 32,27 | 32,33 | -0,12% | - |
| 27.03.2024 | 32,07 | 32,37 | 32,07 | 32,37 | 0,06% | - |
| 26.03.2024 | 32,00 | 32,35 | 32,00 | 32,35 | 1,06% | - |
| 25.03.2024 | 32,40 | 32,40 | 32,01 | 32,01 | -1,36% | - |
| 22.03.2024 | 32,54 | 32,54 | 32,45 | 32,45 | 0,25% | - |
| 21.03.2024 | 32,23 | 32,37 | 32,23 | 32,37 | 0,65% | - |
| 20.03.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,53% | - |
| 19.03.2024 | 31,75 | 31,99 | 31,74 | 31,99 | -1,45% | - |
| 18.03.2024 | 32,90 | 32,90 | 32,46 | 32,46 | -2,32% | - |
| 15.03.2024 | 32,67 | 33,23 | 32,67 | 33,23 | 1,10% | - |
| 14.03.2024 | 32,87 | 32,87 | 32,87 | 32,87 | 0,83% | - |
| 13.03.2024 | 32,60 | 32,64 | 32,60 | 32,60 | 2,42% | - |
| 12.03.2024 | 31,83 | 31,83 | 31,83 | 31,83 | -0,53% | - |
| 11.03.2024 | 31,99 | 32,00 | 31,99 | 32,00 | 1,14% | - |
| 08.03.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -0,13% | - |
| 07.03.2024 | 31,44 | 31,68 | 31,44 | 31,68 | 1,54% | - |
| 06.03.2024 | 31,20 | 31,20 | 31,07 | 31,20 | -0,06% | - |
| 05.03.2024 | 31,10 | 31,22 | 31,10 | 31,22 | -0,29% | - |
| 04.03.2024 | 31,41 | 31,41 | 31,31 | 31,31 | -0,79% | - |
| 01.03.2024 | 31,54 | 31,56 | 31,54 | 31,56 | 1,45% | - |
| 29.02.2024 | 31,47 | 31,47 | 31,11 | 31,11 | -0,99% | - |
| 28.02.2024 | 31,34 | 31,43 | 31,29 | 31,42 | 0,19% | - |
| 27.02.2024 | 31,04 | 31,36 | 31,04 | 31,36 | 0,03% | - |
| 26.02.2024 | 31,15 | 31,35 | 31,15 | 31,35 | 1,39% | 47,00 |
| 23.02.2024 | 30,84 | 30,92 | 30,84 | 30,92 | 0,06% | - |
| 22.02.2024 | 30,44 | 30,90 | 30,44 | 30,90 | 2,05% | - |
| 21.02.2024 | 30,51 | 30,67 | 30,28 | 30,28 | -0,75% | 12,00 |
| 20.02.2024 | 30,39 | 30,51 | 30,39 | 30,51 | 1,63% | - |
| 19.02.2024 | 30,13 | 30,13 | 30,02 | 30,02 | 0,64% | - |
| 16.02.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 0,78% | - |
| 15.02.2024 | 29,51 | 29,60 | 29,51 | 29,60 | 1,47% | - |
| 14.02.2024 | 29,28 | 29,28 | 29,17 | 29,17 | -0,61% | - |
| 13.02.2024 | 29,28 | 29,35 | 29,28 | 29,35 | 1,84% | - |
| 12.02.2024 | 28,65 | 28,82 | 28,65 | 28,82 | 0,07% | - |
| 09.02.2024 | 28,71 | 28,86 | 28,71 | 28,80 | -0,21% | - |
| 08.02.2024 | 28,64 | 28,87 | 28,64 | 28,86 | 1,19% | - |
| 07.02.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 0,71% | - |
| 06.02.2024 | 28,16 | 28,35 | 28,16 | 28,32 | -1,12% | - |
| 05.02.2024 | 28,69 | 28,69 | 28,64 | 28,64 | -0,49% | - |
| 02.02.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -0,28% | - |
| 01.02.2024 | 28,85 | 28,99 | 28,85 | 28,86 | -1,06% | - |
| 31.01.2024 | 29,11 | 29,17 | 29,11 | 29,17 | 1,28% | - |
| 30.01.2024 | 28,73 | 29,09 | 28,73 | 28,80 | 1,27% | - |
| 29.01.2024 | 28,61 | 28,61 | 28,44 | 28,44 | -1,39% | - |
| 26.01.2024 | 28,67 | 28,84 | 28,42 | 28,84 | 2,02% | - |
| 25.01.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -0,56% | - |
| 24.01.2024 | 28,43 | 28,43 | 28,43 | 28,43 | 1,43% | - |
| 23.01.2024 | 27,85 | 28,03 | 27,85 | 28,03 | 1,52% | - |
| 22.01.2024 | 27,65 | 27,65 | 27,61 | 27,61 | 0,40% | - |
| 19.01.2024 | 27,57 | 27,59 | 27,50 | 27,50 | -0,36% | - |
| 18.01.2024 | 27,58 | 27,60 | 27,58 | 27,60 | -0,79% | - |
| 17.01.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -0,75% | - |
| 16.01.2024 | 28,03 | 28,03 | 28,03 | 28,03 | -1,89% | - |
| 15.01.2024 | 28,72 | 28,72 | 28,51 | 28,57 | 0,49% | - |
| 12.01.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -2,64% | - |
| 11.01.2024 | 28,83 | 29,20 | 28,83 | 29,20 | 1,21% | - |
| 10.01.2024 | 28,92 | 28,92 | 28,85 | 28,85 | -0,03% | - |
| 09.01.2024 | 29,06 | 29,06 | 28,86 | 28,86 | -0,24% | - |
| 08.01.2024 | 28,76 | 28,93 | 28,76 | 28,93 | -0,86% | - |
| 05.01.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 0,72% | - |
| 04.01.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -1,56% | - |
| 03.01.2024 | 29,15 | 29,43 | 29,15 | 29,43 | -0,03% | - |
| 02.01.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,54% | - |
| 29.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -0,03% | - |
| 28.12.2023 | 29,61 | 29,61 | 29,61 | 29,61 | -0,20% | - |
| 27.12.2023 | 29,55 | 29,67 | 29,55 | 29,67 | 1,92% | - |
| 22.12.2023 | 29,11 | 29,11 | 29,11 | 29,11 | -0,31% | - |
| 21.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,82% | - |
| 20.12.2023 | 29,33 | 29,44 | 29,33 | 29,44 | -0,17% | - |
| 19.12.2023 | 29,37 | 29,49 | 29,37 | 29,49 | 0,82% | - |
| 18.12.2023 | 29,25 | 29,25 | 29,25 | 29,25 | -0,61% | - |
| 15.12.2023 | 29,24 | 29,43 | 29,24 | 29,43 | 1,45% | - |
| 14.12.2023 | 29,01 | 29,01 | 29,01 | 29,01 | 0,00% | - |
| 13.12.2023 | 28,93 | 29,01 | 28,93 | 29,01 | 0,31% | - |