Deutsche Märkte öffnen in 3 Stunden 12 Minuten

AB Industrivärden (publ) (0H13.IL)

IOB - IOB Verzögerter Preis. Währung in SEK
Zur Watchlist hinzufügen
353,80+6,00 (+1,73%)
Börsenschluss: 04:29PM BST
Zeitraum:
15. Juli 2023 - 15. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juli 2024348,80354,00348,00352,40352,404.320
11. Juli 2024345,90349,40345,00347,80347,8014.268
10. Juli 2024348,40347,40344,80344,70344,706.501
09. Juli 2024346,30351,00347,80349,90349,907.454
08. Juli 2024353,50354,60345,80348,80348,8057.923
05. Juli 2024357,40358,60354,00357,40357,4023.850
04. Juli 2024358,40360,80358,00358,40358,4058.932
03. Juli 2024361,60361,60358,00361,60361,603.310
02. Juli 2024361,80361,80356,40357,50357,505.012
01. Juli 2024362,50364,20361,40362,50362,50216.677
28. Juni 2024358,80360,80358,80358,80358,802.382
27. Juni 2024358,90359,80357,60358,20358,201.741
26. Juni 2024361,50361,20356,60357,30357,30615
25. Juni 2024363,80361,80358,00358,80358,803.837
24. Juni 2024356,70363,60355,00360,40360,403.095
21. Juni 2024360,10360,10360,10360,10360,10-
20. Juni 2024356,30363,00358,20360,10360,1033.465
19. Juni 2024357,20357,00355,00357,20357,201.692
18. Juni 2024359,30358,00355,20359,30359,301.656
17. Juni 2024356,50357,00353,00356,60356,601.871
14. Juni 2024363,30361,20354,60355,70355,706.721
13. Juni 2024368,70368,60361,80364,40364,403.023
12. Juni 2024362,90369,80362,20366,50366,50575
11. Juni 2024364,40364,60360,20360,60360,6016.574
10. Juni 2024367,20366,00362,00363,40363,401.599
07. Juni 2024372,20371,80367,80367,70367,7025.972
06. Juni 2024367,80367,80367,80367,80367,80-
05. Juni 2024367,80371,40368,80367,80367,802.104
04. Juni 2024367,50370,00365,60367,50367,50625.050
03. Juni 2024373,00372,80368,20369,30369,304.531
31. Mai 2024367,00373,00364,60367,00367,00477.202
30. Mai 2024362,70367,20362,00366,20366,205.638
29. Mai 2024365,40365,80362,40365,40365,403.842
28. Mai 2024367,70368,40365,80367,70367,704.353
24. Mai 2024368,80371,80367,40368,80368,802.808
23. Mai 2024372,80375,40371,00372,80372,806.536
22. Mai 2024371,80374,80371,20371,80371,804.082
21. Mai 2024371,70373,20370,20371,70371,706.223
20. Mai 2024364,80371,80367,40368,80368,805.710
17. Mai 2024361,90365,00359,80362,10362,102.647
16. Mai 2024367,70367,40362,40363,60363,60741.291
15. Mai 2024367,70369,60365,40367,70367,701.024
14. Mai 2024363,90366,60362,60363,90363,904.641
13. Mai 2024364,30365,00362,80365,00365,001.067
10. Mai 2024361,40364,80362,00361,70361,703.444
09. Mai 2024358,50358,50358,50358,50358,50-
08. Mai 2024359,60361,00358,20358,50358,5045.611
07. Mai 2024354,80359,40354,60358,50358,50680.180
03. Mai 2024354,00354,20350,80350,60350,60543.092
02. Mai 2024354,40354,47354,47354,40354,403.493
01. Mai 2024354,10354,10354,10354,10354,10-
30. Apr. 2024357,30358,40354,60354,10354,10635.954
29. Apr. 2024353,60356,80353,80354,10354,103.704
26. Apr. 2024348,00353,00348,80351,40351,4018.308
25. Apr. 2024355,10354,60344,80347,70347,70628.545
24. Apr. 2024357,90356,60354,00354,50354,5010.539
23. Apr. 2024355,90358,00355,40355,90355,90634.070
22. Apr. 2024355,60355,00353,00356,20356,201.570.114
19. Apr. 2024355,70355,40352,20354,70354,707.872
18. Apr. 2024359,00359,60355,40355,60355,6010.466
17. Apr. 2024353,80361,20357,00357,50357,5012.714
16. Apr. 2024356,10356,60353,40355,20355,203.296
15. Apr. 2024357,80362,20356,60361,40361,408.309
12. Apr. 2024360,30363,80355,80357,50357,5018.177
12. Apr. 20247.75 Dividende
11. Apr. 2024367,90367,20359,20360,60352,85160.947
10. Apr. 2024368,90371,00366,00369,10361,1767.715
09. Apr. 2024367,40372,00366,36367,60359,708.903
08. Apr. 2024361,60371,00361,40370,10362,15390.830
05. Apr. 2024358,90365,20357,60358,90351,1935.958
04. Apr. 2024365,00367,80364,20365,00357,169.720
03. Apr. 2024367,30367,60364,80364,40356,571.171.376
02. Apr. 2024368,20373,00366,40367,90359,999.024
28. März 2024374,25374,09366,47371,55363,562.750
27. März 2024371,55374,30372,10371,55363,566.804
26. März 2024369,60372,10368,50369,60361,66753.587
25. März 2024372,35372,90368,30368,40360,487.622
22. März 2024372,50373,70372,20371,50363,5212.713
21. März 2024370,90373,54368,20370,90362,9321.037
20. März 2024368,40369,10366,50367,35359,4521.773
19. März 2024363,20368,20362,80367,00359,11133.368
18. März 2024374,85374,80363,80366,95359,067.300
15. März 2024369,25377,40369,80377,50369,3916.378
14. März 2024368,90371,30367,80368,90360,9768.373
13. März 2024368,55369,40366,80368,55360,6351.545
12. März 2024361,55368,20362,56365,30357,45186.955
11. März 2024358,80360,30358,20358,80351,0918.573
08. März 2024356,75360,60357,60360,45352,704.514
07. März 2024353,55358,00351,70357,35349,679.479
06. März 2024353,15355,69352,10353,35345,76150.276
05. März 2024352,65355,20350,70352,70345,1216.165
04. März 2024355,10354,90351,50351,50343,9517.095
01. März 2024354,50356,40352,80354,50346,8839.669
29. Feb. 2024353,25355,00350,00353,25345,66549.926
28. Feb. 2024352,35353,80351,60352,35344,783.784
27. Feb. 2024349,20354,10347,90352,75345,174.283
26. Feb. 2024349,85350,80347,50349,60342,097.012
23. Feb. 2024348,05350,40347,00347,75340,2812.165
22. Feb. 2024347,15347,80344,20347,65340,186.012
21. Feb. 2024345,20345,20341,20341,35334,01361.686
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...