Deutsche Märkte geschlossen

ASSA ABLOY AB (publ) (ASSA-B.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
312,20+8,20 (+2,70%)
Börsenschluss: 05:29PM CEST
Zeitraum:
14. Juli 2023 - 14. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juli 2024304,30313,70302,60312,20312,201.641.224
11. Juli 2024299,50304,00297,30304,00304,001.534.110
10. Juli 2024296,10298,00293,40297,50297,501.360.227
09. Juli 2024300,10300,50294,90295,90295,901.252.425
08. Juli 2024297,20302,00296,90300,70300,70972.468
05. Juli 2024300,40301,60297,10297,10297,10779.507
04. Juli 2024301,20301,70298,20299,00299,001.085.532
03. Juli 2024299,20302,00298,50300,90300,902.172.366
02. Juli 2024298,70298,90296,10297,40297,402.916.354
01. Juli 2024302,30303,50296,80300,30300,303.117.874
28. Juni 2024298,50300,20296,60299,60299,604.984.826
27. Juni 2024293,80299,00292,80297,50297,501.512.330
26. Juni 2024296,10296,70291,70294,00294,002.305.288
25. Juni 2024296,40297,20294,10294,50294,501.040.681
24. Juni 2024293,00297,80293,00297,20297,201.338.446
20. Juni 2024297,10299,30296,20297,30297,302.563.150
19. Juni 2024299,00299,90296,60296,60296,601.173.067
18. Juni 2024302,90304,00295,80299,40299,401.198.037
17. Juni 2024303,70305,20298,40301,80301,801.568.193
14. Juni 2024309,90310,40302,40302,40302,402.077.180
13. Juni 2024316,80317,60310,00310,30310,301.739.405
12. Juni 2024311,60317,90309,30316,80316,801.428.759
11. Juni 2024309,50313,50308,90309,90309,901.488.112
10. Juni 2024310,00310,10305,00308,80308,801.512.993
07. Juni 2024309,00309,90305,60309,50309,501.777.443
05. Juni 2024306,90307,50304,00306,60306,601.070.702
04. Juni 2024307,60308,00303,50304,40304,401.156.061
03. Juni 2024310,10311,80305,80307,60307,601.122.626
31. Mai 2024307,10307,90304,30307,20307,203.518.117
30. Mai 2024304,90307,70301,60306,60306,601.411.888
29. Mai 2024307,80309,00305,10305,20305,201.424.235
28. Mai 2024314,00314,60307,30308,80308,801.224.409
27. Mai 2024313,30313,80311,40313,80313,80659.078
24. Mai 2024312,10313,90309,80313,30313,30934.272
23. Mai 2024311,60314,80311,40313,30313,301.408.885
22. Mai 2024310,80311,80309,10311,30311,301.043.189
21. Mai 2024310,40310,40307,40309,70309,701.349.419
20. Mai 2024309,80312,50307,90310,50310,501.241.026
17. Mai 2024311,00311,90306,90309,00309,001.402.338
16. Mai 2024316,70316,80311,90312,50312,501.648.171
15. Mai 2024315,40318,60314,00316,60316,601.404.982
14. Mai 2024315,20316,00310,00313,90313,901.413.579
13. Mai 2024315,40318,20314,60315,20315,201.354.318
10. Mai 2024310,30318,20308,10315,40315,402.441.462
08. Mai 2024304,40308,10303,80306,70306,701.143.251
07. Mai 2024302,10304,40299,50304,40304,401.850.228
06. Mai 2024299,00300,40297,60300,00300,00968.014
03. Mai 2024295,70299,30293,90298,10298,101.596.695
02. Mai 2024292,00294,60290,20294,40294,402.017.274
30. Apr. 2024299,10299,10294,60295,00295,001.673.379
29. Apr. 2024300,90301,90298,80299,40299,401.212.686
26. Apr. 2024296,80299,90294,70299,50299,502.114.642
25. Apr. 2024295,90297,80290,40294,60294,602.187.426
25. Apr. 20242.7 Dividende
24. Apr. 2024305,50309,90299,70300,90298,202.573.716
23. Apr. 2024308,20310,30306,20310,30307,521.921.526
22. Apr. 2024306,10308,70304,10306,10303,351.735.099
19. Apr. 2024301,70305,40300,00305,40302,661.754.133
18. Apr. 2024308,40308,50303,30305,00302,261.550.520
17. Apr. 2024305,70309,80305,40307,30304,541.359.898
16. Apr. 2024305,30307,90303,00306,30303,551.850.855
15. Apr. 2024306,70314,40306,70309,80307,021.628.630
12. Apr. 2024309,40311,30303,40305,80303,061.759.599
11. Apr. 2024306,10307,50302,00307,50304,743.203.082
10. Apr. 2024305,10308,30304,10306,30303,551.716.719
09. Apr. 2024305,00305,00302,00304,20301,471.121.953
08. Apr. 2024307,00308,00303,60305,70302,96985.603
05. Apr. 2024306,40307,20304,40306,60303,851.795.727
04. Apr. 2024306,40310,20305,80309,00306,231.511.407
03. Apr. 2024305,80307,90305,00306,40303,651.249.619
02. Apr. 2024308,70311,10305,20305,70302,961.703.647
28. März 2024309,30311,50307,10307,10304,34812.268
27. März 2024314,00314,00308,60309,60306,821.501.676
26. März 2024307,50315,30306,50313,90311,081.585.855
25. März 2024313,90314,20311,20311,60308,801.173.172
22. März 2024313,00315,60311,40313,90311,081.296.570
21. März 2024312,00315,00311,10314,10311,281.365.117
20. März 2024305,60309,90305,30309,40306,621.254.213
19. März 2024300,40305,60299,70305,60302,861.608.579
18. März 2024307,80308,00299,60300,70298,001.886.108
15. März 2024305,50308,80305,50307,50304,742.116.760
14. März 2024308,80308,80305,80306,10303,351.344.146
13. März 2024307,20310,10305,20307,80305,041.513.986
12. März 2024301,60307,70301,00306,80304,052.832.892
11. März 2024300,00301,20298,90301,10298,401.535.939
08. März 2024298,10303,30298,10302,60299,881.869.536
07. März 2024295,10299,50293,00298,10295,431.380.477
06. März 2024295,90297,30292,30296,40293,741.494.857
05. März 2024295,00297,10293,50296,20293,541.407.553
04. März 2024295,20295,90293,20295,00292,35994.274
01. März 2024296,10297,00293,30294,50291,86971.418
29. Feb. 2024294,70297,80294,60295,40292,753.379.105
28. Feb. 2024291,70293,70291,40293,70291,061.156.929
27. Feb. 2024293,30294,50291,90292,50289,88987.559
26. Feb. 2024295,10295,30291,70292,70290,07798.784
23. Feb. 2024292,20295,40291,40294,60291,96854.430
22. Feb. 2024293,90296,10291,20293,10290,471.622.080
21. Feb. 2024293,70294,00290,50292,50289,88804.967
20. Feb. 2024288,20294,00286,90293,90291,261.424.726
19. Feb. 2024285,90291,40284,60288,90286,311.045.461
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...