1. Home
  2. Börse & Märkte
  3. Assa Abloy Rg-B

Assa Abloy Rg-B
243.90 SEK
Valor: 28381356 / Symbol: ASSA B
-1.45% -3.60
Kurs(SEK)
Zeit
243.90
18:00:00
-1.45%
-3.60
Eröffnung
Zeit
Traderinfo
Market
Geld/Brief
Zeit
Market
Vol. Börse
Umsatz
2.098 M
510.0 M
Vortag
Datum
243.90
18:00:00
4 Wochen
-4.35%
12 Wochen
+7.02%
Seit 1.1.
+9.03%
Preisspanne
Tag
199.30
13.10.22
52W
Datum
269.50
03.02.23
News
Keine Nachrichten

Detailinformationen

Timeserie
ZeitPreisVol.
18:00:00234.9
17:29:00234.9990451
17:24:00234.55553
17:23:00234.44248
17:22:00234.75538
17:21:00234.730
17:20:00234.76947
17:19:00234.65068
17:18:00234.6217
17:17:00234.71342
17:16:00234.82220
17:15:002352991
17:14:00234.82869
17:13:00234.75486
17:12:00234.7944
17:11:00234.81897
17:10:002353686
17:09:00234.85125
17:08:00234.99430
17:07:00235.410096
17:06:00235.55782
17:05:00235.3995
17:04:00235.45999
17:03:00235.72208
17:02:00235.75702
17:01:00235.96702
17:00:00235.7922
16:59:00235.76497
16:58:00235.67176
16:57:00235.81338
16:56:00235.82498
16:55:00235.7205
16:54:00235.73283
16:53:00235.8702
16:52:00235.83254
16:51:002365387
16:50:00236.22277
16:49:00236.1966
16:48:00236.21466
16:46:00236.18088
16:45:002361119
16:44:00235.817
16:42:00235.81123
16:41:00235.81009
16:40:00235.7614
16:39:00235.7302
16:38:00235.64075
16:37:00235.7219
16:36:00235.7148
16:35:00235.7695
16:34:00235.61958
16:33:00235.51760
16:32:00235.56
16:31:00235.5663
16:30:00235.62182
16:29:00235.51270
16:27:00235.61757
16:26:00235.5372
16:25:00235.62316
16:24:00235.41615
16:23:00235.51343
16:22:00235.62408
16:21:00235.53
16:20:00235.71966
16:19:00235.81936
16:18:00236309
16:17:00236.119180
16:16:00235.7150
16:15:00235.71260
16:13:00235.51275
16:12:00235.71602
16:11:00235.6838
16:10:00235.77412
16:09:00236.1575
16:08:00236.1294
16:07:00236.2753
16:06:00236.33601
16:05:00236.4310
16:04:00236.5435
16:03:00236.51288
16:02:00236.42897
16:01:00236.45314
16:00:00236.42459
15:59:00236.611625
15:58:00236.31180
15:57:00236.31676
15:56:00236.32366
15:55:00236.11
15:54:00236.11316
15:53:00236.2428
15:52:00236.211
15:51:00236.2952
15:50:00236.2326
15:49:00236.2370
15:48:00235.9776
15:47:00235.8528
15:46:00235.83390
15:45:00235.8883
15:43:00235.61994
15:42:00235.9194
15:41:002363112
15:40:00236.11083
15:39:00236.25230
15:38:00236.63627
15:37:00236.74076
15:36:00236.123181
15:35:002363137
15:34:00236.2581
15:33:00236.31418
15:32:00236.3439
15:31:00236.4886
15:30:00236.11828
15:29:00236.1338
15:28:00236.1214
15:27:00236101
15:26:00236.11372
15:25:00235.8464
15:24:00235.7862
15:23:00235.8683
15:22:00235.9757
15:21:00235.8199
15:20:00235.9509
15:19:00236102
15:18:002361320
15:17:00236.1882
15:15:00236.42326
15:14:00236.7733
15:13:00236.52261
15:12:00236.32210
15:11:00236.31607
15:10:00236.7329
15:09:00236.62629
15:08:00236.5905
15:07:00236.72238
15:06:00236.41004
15:05:00236.41832
15:04:00236.31620
15:03:00236.127
15:02:00236.12307
15:01:00236.4865
15:00:00236.4671
14:59:00235.71757
14:58:00235.51996
14:57:00235.21052
14:56:00235.14486
14:55:00234.71058
14:54:00234.614959
14:53:00234.94543
14:52:00234.611481
14:51:00234.94729
14:50:002352459
14:49:0023514564
14:48:002356212
14:47:00235.23452
14:46:00235.15623
14:45:00235.64118
14:44:00235.36396
14:43:002364948
14:42:002362835
14:41:00235.93844
14:40:00236.26685
14:39:00236.35086
14:38:00236.66764
14:37:00236.510526
14:36:00236.92954
14:35:00236.67253
14:34:00236.98555
14:33:00237.34210
14:32:00237.76786
14:31:00237.81883
14:30:00238.33416
14:29:00238.31964
14:28:00238.3502
14:27:00238.3890
14:26:00238.2573
14:25:00238.2182
14:23:00238.5588
14:22:00238.4171
14:21:00238.4960
14:20:00238.4520
14:19:00238.52016
14:18:00238.5712
14:16:00238.6486
14:15:00238.61154
14:13:00238.5351
14:12:00238.7724
14:11:00238.5245
14:10:00238.81937
14:09:00238.8346
14:07:00238.8590
14:05:00238.9534
14:04:00238.8313
14:03:00238.8362
14:01:002392406
13:59:002392903
13:58:002391206
13:57:002392458
13:56:00238.9455
13:55:00238.91659
13:54:00238.7256
13:52:00238.8504
13:51:00238.7452
13:49:00238.6300
13:47:00238.7152
13:46:00238.7358
13:45:00238.7398
13:44:00238.7494
13:43:00238.5358
13:41:00238.6512
13:40:00238.6321
13:39:00238.7900
13:38:00238.9250
13:37:00238.72
13:36:00238.7262
13:35:00238.41590
13:34:00238.12977
13:33:00238.4217
13:32:00238.3358
13:31:00238.3663
13:30:00238.3817
13:29:00238.21089
13:27:00238.21041
13:26:00238.45
13:25:00238.6163
13:24:00238.51611
13:23:00238.51006
13:22:00238.51079
13:21:00238.43214
13:20:00238.45759
13:19:00238.7862
13:18:00238.8581
13:17:00238.81047
13:16:002392001
13:15:00238.92621
13:14:00238.81001
13:13:00238.7383
13:12:00238.74416
13:11:00238.51333
13:10:00238.61842
13:09:00238.71144
13:08:00238.4737
13:07:00238.51965
13:06:00238.6219
13:05:00238.62940
13:04:00238.56404
13:03:00238.724813
13:02:00239.1230
13:01:00239.3392
12:59:00239.5255
12:57:00239.52661
12:56:00239.71413
12:55:00239.93383
12:54:00239.71
12:53:00239.6550
12:52:00239.7298
12:51:00239.72
12:50:00239.650145
12:49:00239.82
12:48:00239.6325
12:47:00239.5489
12:46:00239.6834
12:45:00239.5701
12:43:00239.41970
12:42:00239.5799
12:41:00239.71182
12:40:00239.83684
12:39:002401003
12:37:00240855
12:36:00239.9716
12:35:00239.9767
12:34:00239.9698
12:33:00239.8409
12:31:00240.12
12:30:0024070
12:29:00239.822393
12:28:00239.8904
12:27:00239.9549
12:26:00239.71027
12:25:00239.71254
12:24:00239.51129
12:21:00239.6475
12:20:00239.37
12:19:00239.316
12:18:00239.3138
12:17:00239.23543
12:16:00239.29631
12:15:00239.213733
12:14:00238.8301
12:13:00238.8322
12:12:00238.71170
12:11:00238.41302
12:10:00238.41271
12:09:00238.3599
12:08:00238.22
12:07:00238.21185
12:06:002381531
12:05:00238.5662
12:04:00238.5909
12:03:00238.31424
12:02:00238.16801
12:01:00238.31343
12:00:00238.69101
11:59:00238.83454
11:58:00238.83335
11:57:00239.12456
11:56:00239.2665
11:55:00239.3361
11:54:00239.4188
11:53:00239.425
11:52:00239.52
11:51:00239.4156
11:50:00239.42051
11:49:00239.419
11:48:00239.4390
11:47:00239.3300
11:46:00239.2414
11:45:00239.2319
11:44:00239.3412
11:43:00239.326
11:42:00239.31547
11:41:00239.411356
11:40:00239.5244
11:39:00239.4557
11:37:00239.4654
11:36:00239.4327
11:35:00239.51284
11:34:00239.1116
11:33:00239.21345
11:32:00239.3359
11:31:00239.314
11:30:00239.32675
11:29:00239.41483
11:28:00239.6900
11:27:00239.45018
11:26:00239300
11:25:00239381
11:24:00239.11343
11:23:00239.42272
11:22:00239.42146
11:21:00239.33316
11:20:00239.21324
11:19:00239.412106
11:18:00239.11173
11:17:00239.15459
11:16:0023910025
11:15:00239.24170
11:14:002391409
11:13:00239.1694
11:12:00239.12009
11:11:00239.31
11:10:00239.33100
11:09:002392733
11:08:00239.2956
11:07:00239.45263
11:05:00239.73861
11:04:00239.81728
11:03:00239.19513
11:02:00239.414708
11:01:00239.34617
11:00:00239.53826
10:59:00239.6119
10:58:00239.96740
10:57:00239.95978
10:56:002401075
10:55:00239.91752
10:54:00239.81870
10:53:00239.9264
10:52:00239.910221
10:51:00240.11454
10:50:00240.2445
10:49:00240.1802
10:48:00240.16684
10:46:00240.31841
10:45:00240.53971
10:44:002411110
10:43:00240.92598
10:42:00240.8779
10:41:00241.2562
10:39:00241777
10:38:00241558
10:37:002413800
10:36:00241.21172
10:35:00241.4308
10:34:00241.43730
10:33:00241.420
10:31:00241.4450
10:30:00241.42606
10:29:00241.620
10:28:00241.62741
10:27:00241.71100
10:26:00241.8592
10:25:00241.71
10:24:00241.5295
10:23:00241.5267
10:22:00241.51048
10:21:00241.33262
10:20:00241.51625
10:19:00241.5125
10:18:00241.61700
10:17:00241.5300
10:16:00241.62
10:15:00241.62418
10:13:002421033
10:11:0024221
10:10:00241.8138
10:09:00241.912
10:08:00241.81153
10:07:00241.9941
10:05:00242.2584
10:04:00242338
10:03:00241.81548
10:02:00241.94158
10:01:002421966
10:00:00241.94
09:59:00241.91996
09:58:00242.1950
09:57:0024224
09:56:002422591
09:55:00241.8622
09:54:00241.6947
09:53:00241.41362
09:52:00241.33325
09:51:00241.21068
09:50:00241.21493
09:49:00241.41490
09:48:00241.7406
09:47:00241.51830
09:46:00241.6883
09:45:00241.8419
09:44:00241.71528
09:43:00241.7605
09:42:00241.71845
09:41:00241.8750
09:40:00242.1324
09:38:00242.2151
09:37:00242.41025
09:36:00242.22227
09:35:00241.91053
09:34:00242.23301
09:33:00242.31373
09:32:00242.35010
09:31:00242.4931
09:30:00242.86392
09:29:00242.8600
09:28:00242.8510
09:27:00242.87527
09:26:00243.1600
09:25:00242.81724
09:24:00242.84826
09:23:00243.25785
09:22:00243.21121
09:21:002435488
09:20:00242.89854
09:19:00242.6522
09:18:00242.61620
09:17:00242.44492
09:16:00242.21660
09:15:00242.223477
09:14:00241.5217
09:13:00241.54295
09:12:00241.3876
09:11:00241.53479
09:10:00241.66584
09:09:00241.13783
09:08:00241.12740
09:07:00241.21605
09:06:00241.16244
09:05:00241.21730
09:04:002411699
09:03:00241.32211
09:02:00241.22091
09:01:00241.53682
09:00:00242.316915
Orderbuch
Zeit
Vol.
Bid
Ask
Vol.
Zeit
Kursentwicklung
+/-+/-%
Aktuell 243.90
Vortag 247.50 -3.60 -1.45%
1 Woche 248.80 -10.60 -4.17%
4 Wochen 253.90 -11.10 -4.35%
12 Wochen 223.70 +16.00 +7.02%
26 Wochen 204.80 +39.10 +19.09%
52 Wochen 250.90 -12.50 -4.88%
3 Jahre 167.45 +84.55 +53.06%
52W hoch 269.50
52W tief 199.30
Volumen & Umsatz
Volumen (Stk)Umsatz (CHF)
Börslich Zeit
2.098 M 17:29:45
510.0 M 17:29:45
Total Zeit
1.169 M 17:29:44
Hist. Börslich Datum
2.098 M 23.03.23
510.0 M 23.03.23
Hist. Ausserbörslich Datum
1'884 09.07.21
502'586 09.07.21
Vergleich Vorjahr
VorjahrAktuell
Jahreshoch283.50269.50
Datum05.01.2203.02.23
Jahrestief199.30224.20
Datum13.10.2202.01.23
Stammdaten
Börse NASDAQ Nordic Exchange Stockholm, Equities
Domizil Schweden
Domizil Börse Schweden
Symbol ASSA B
Valor 28381356
ISIN SE0007100581
Sektor Maschinen & Apparate
Instrumententyp Aktie, Unit, PS, Beteiligungsschein
Fundamentaldaten
Nominalwert 0
Nominalwährung SEK
Anzahl ausgegebener Wertpapiere 1.055 G
Marktkapital 247.4 G
Dividende Bruttobetrag 2.100
Zahlungsdatum (ex-Div) 21.11.22
UBS Trendradar

Keine Signale zum Titel

calls
puts