Assa Abloy Rg-B Aktie (Valor 28381356): Aktueller Kurs in SEK an der STO von heute

Home
Börse & Märkte
Assa Abloy Rg-B

News

Keine Nachrichten

Detailinformationen

Timeserie

Zeit	Preis	Vol.
18:00:00	234.9
17:29:00	234.9	990451
17:24:00	234.5	5553
17:23:00	234.4	4248
17:22:00	234.7	5538
17:21:00	234.7	30
17:20:00	234.7	6947
17:19:00	234.6	5068
17:18:00	234.6	217
17:17:00	234.7	1342
17:16:00	234.8	2220
17:15:00	235	2991
17:14:00	234.8	2869
17:13:00	234.7	5486
17:12:00	234.7	944
17:11:00	234.8	1897
17:10:00	235	3686
17:09:00	234.8	5125
17:08:00	234.9	9430
17:07:00	235.4	10096
17:06:00	235.5	5782
17:05:00	235.3	995
17:04:00	235.4	5999
17:03:00	235.7	2208
17:02:00	235.7	5702
17:01:00	235.9	6702
17:00:00	235.7	922
16:59:00	235.7	6497
16:58:00	235.6	7176
16:57:00	235.8	1338
16:56:00	235.8	2498
16:55:00	235.7	205
16:54:00	235.7	3283
16:53:00	235.8	702
16:52:00	235.8	3254
16:51:00	236	5387
16:50:00	236.2	2277
16:49:00	236.1	966
16:48:00	236.2	1466
16:46:00	236.1	8088
16:45:00	236	1119
16:44:00	235.8	17
16:42:00	235.8	1123
16:41:00	235.8	1009
16:40:00	235.7	614
16:39:00	235.7	302
16:38:00	235.6	4075
16:37:00	235.7	219
16:36:00	235.7	148
16:35:00	235.7	695
16:34:00	235.6	1958
16:33:00	235.5	1760
16:32:00	235.5	6
16:31:00	235.5	663
16:30:00	235.6	2182
16:29:00	235.5	1270
16:27:00	235.6	1757
16:26:00	235.5	372
16:25:00	235.6	2316
16:24:00	235.4	1615
16:23:00	235.5	1343
16:22:00	235.6	2408
16:21:00	235.5	3
16:20:00	235.7	1966
16:19:00	235.8	1936
16:18:00	236	309
16:17:00	236.1	19180
16:16:00	235.7	150
16:15:00	235.7	1260
16:13:00	235.5	1275
16:12:00	235.7	1602
16:11:00	235.6	838
16:10:00	235.7	7412
16:09:00	236.1	575
16:08:00	236.1	294
16:07:00	236.2	753
16:06:00	236.3	3601
16:05:00	236.4	310
16:04:00	236.5	435
16:03:00	236.5	1288
16:02:00	236.4	2897
16:01:00	236.4	5314
16:00:00	236.4	2459
15:59:00	236.6	11625
15:58:00	236.3	1180
15:57:00	236.3	1676
15:56:00	236.3	2366
15:55:00	236.1	1
15:54:00	236.1	1316
15:53:00	236.2	428
15:52:00	236.2	11
15:51:00	236.2	952
15:50:00	236.2	326
15:49:00	236.2	370
15:48:00	235.9	776
15:47:00	235.8	528
15:46:00	235.8	3390
15:45:00	235.8	883
15:43:00	235.6	1994
15:42:00	235.9	194
15:41:00	236	3112
15:40:00	236.1	1083
15:39:00	236.2	5230
15:38:00	236.6	3627
15:37:00	236.7	4076
15:36:00	236.1	23181
15:35:00	236	3137
15:34:00	236.2	581
15:33:00	236.3	1418
15:32:00	236.3	439
15:31:00	236.4	886
15:30:00	236.1	1828
15:29:00	236.1	338
15:28:00	236.1	214
15:27:00	236	101
15:26:00	236.1	1372
15:25:00	235.8	464
15:24:00	235.7	862
15:23:00	235.8	683
15:22:00	235.9	757
15:21:00	235.8	199
15:20:00	235.9	509
15:19:00	236	102
15:18:00	236	1320
15:17:00	236.1	882
15:15:00	236.4	2326
15:14:00	236.7	733
15:13:00	236.5	2261
15:12:00	236.3	2210
15:11:00	236.3	1607
15:10:00	236.7	329
15:09:00	236.6	2629
15:08:00	236.5	905
15:07:00	236.7	2238
15:06:00	236.4	1004
15:05:00	236.4	1832
15:04:00	236.3	1620
15:03:00	236.1	27
15:02:00	236.1	2307
15:01:00	236.4	865
15:00:00	236.4	671
14:59:00	235.7	1757
14:58:00	235.5	1996
14:57:00	235.2	1052
14:56:00	235.1	4486
14:55:00	234.7	1058
14:54:00	234.6	14959
14:53:00	234.9	4543
14:52:00	234.6	11481
14:51:00	234.9	4729
14:50:00	235	2459
14:49:00	235	14564
14:48:00	235	6212
14:47:00	235.2	3452
14:46:00	235.1	5623
14:45:00	235.6	4118
14:44:00	235.3	6396
14:43:00	236	4948
14:42:00	236	2835
14:41:00	235.9	3844
14:40:00	236.2	6685
14:39:00	236.3	5086
14:38:00	236.6	6764
14:37:00	236.5	10526
14:36:00	236.9	2954
14:35:00	236.6	7253
14:34:00	236.9	8555
14:33:00	237.3	4210
14:32:00	237.7	6786
14:31:00	237.8	1883
14:30:00	238.3	3416
14:29:00	238.3	1964
14:28:00	238.3	502
14:27:00	238.3	890
14:26:00	238.2	573
14:25:00	238.2	182
14:23:00	238.5	588
14:22:00	238.4	171
14:21:00	238.4	960
14:20:00	238.4	520
14:19:00	238.5	2016
14:18:00	238.5	712
14:16:00	238.6	486
14:15:00	238.6	1154
14:13:00	238.5	351
14:12:00	238.7	724
14:11:00	238.5	245
14:10:00	238.8	1937
14:09:00	238.8	346
14:07:00	238.8	590
14:05:00	238.9	534
14:04:00	238.8	313
14:03:00	238.8	362
14:01:00	239	2406
13:59:00	239	2903
13:58:00	239	1206
13:57:00	239	2458
13:56:00	238.9	455
13:55:00	238.9	1659
13:54:00	238.7	256
13:52:00	238.8	504
13:51:00	238.7	452
13:49:00	238.6	300
13:47:00	238.7	152
13:46:00	238.7	358
13:45:00	238.7	398
13:44:00	238.7	494
13:43:00	238.5	358
13:41:00	238.6	512
13:40:00	238.6	321
13:39:00	238.7	900
13:38:00	238.9	250
13:37:00	238.7	2
13:36:00	238.7	262
13:35:00	238.4	1590
13:34:00	238.1	2977
13:33:00	238.4	217
13:32:00	238.3	358
13:31:00	238.3	663
13:30:00	238.3	817
13:29:00	238.2	1089
13:27:00	238.2	1041
13:26:00	238.4	5
13:25:00	238.6	163
13:24:00	238.5	1611
13:23:00	238.5	1006
13:22:00	238.5	1079
13:21:00	238.4	3214
13:20:00	238.4	5759
13:19:00	238.7	862
13:18:00	238.8	581
13:17:00	238.8	1047
13:16:00	239	2001
13:15:00	238.9	2621
13:14:00	238.8	1001
13:13:00	238.7	383
13:12:00	238.7	4416
13:11:00	238.5	1333
13:10:00	238.6	1842
13:09:00	238.7	1144
13:08:00	238.4	737
13:07:00	238.5	1965
13:06:00	238.6	219
13:05:00	238.6	2940
13:04:00	238.5	6404
13:03:00	238.7	24813
13:02:00	239.1	230
13:01:00	239.3	392
12:59:00	239.5	255
12:57:00	239.5	2661
12:56:00	239.7	1413
12:55:00	239.9	3383
12:54:00	239.7	1
12:53:00	239.6	550
12:52:00	239.7	298
12:51:00	239.7	2
12:50:00	239.6	50145
12:49:00	239.8	2
12:48:00	239.6	325
12:47:00	239.5	489
12:46:00	239.6	834
12:45:00	239.5	701
12:43:00	239.4	1970
12:42:00	239.5	799
12:41:00	239.7	1182
12:40:00	239.8	3684
12:39:00	240	1003
12:37:00	240	855
12:36:00	239.9	716
12:35:00	239.9	767
12:34:00	239.9	698
12:33:00	239.8	409
12:31:00	240.1	2
12:30:00	240	70
12:29:00	239.8	22393
12:28:00	239.8	904
12:27:00	239.9	549
12:26:00	239.7	1027
12:25:00	239.7	1254
12:24:00	239.5	1129
12:21:00	239.6	475
12:20:00	239.3	7
12:19:00	239.3	16
12:18:00	239.3	138
12:17:00	239.2	3543
12:16:00	239.2	9631
12:15:00	239.2	13733
12:14:00	238.8	301
12:13:00	238.8	322
12:12:00	238.7	1170
12:11:00	238.4	1302
12:10:00	238.4	1271
12:09:00	238.3	599
12:08:00	238.2	2
12:07:00	238.2	1185
12:06:00	238	1531
12:05:00	238.5	662
12:04:00	238.5	909
12:03:00	238.3	1424
12:02:00	238.1	6801
12:01:00	238.3	1343
12:00:00	238.6	9101
11:59:00	238.8	3454
11:58:00	238.8	3335
11:57:00	239.1	2456
11:56:00	239.2	665
11:55:00	239.3	361
11:54:00	239.4	188
11:53:00	239.4	25
11:52:00	239.5	2
11:51:00	239.4	156
11:50:00	239.4	2051
11:49:00	239.4	19
11:48:00	239.4	390
11:47:00	239.3	300
11:46:00	239.2	414
11:45:00	239.2	319
11:44:00	239.3	412
11:43:00	239.3	26
11:42:00	239.3	1547
11:41:00	239.4	11356
11:40:00	239.5	244
11:39:00	239.4	557
11:37:00	239.4	654
11:36:00	239.4	327
11:35:00	239.5	1284
11:34:00	239.1	116
11:33:00	239.2	1345
11:32:00	239.3	359
11:31:00	239.3	14
11:30:00	239.3	2675
11:29:00	239.4	1483
11:28:00	239.6	900
11:27:00	239.4	5018
11:26:00	239	300
11:25:00	239	381
11:24:00	239.1	1343
11:23:00	239.4	2272
11:22:00	239.4	2146
11:21:00	239.3	3316
11:20:00	239.2	1324
11:19:00	239.4	12106
11:18:00	239.1	1173
11:17:00	239.1	5459
11:16:00	239	10025
11:15:00	239.2	4170
11:14:00	239	1409
11:13:00	239.1	694
11:12:00	239.1	2009
11:11:00	239.3	1
11:10:00	239.3	3100
11:09:00	239	2733
11:08:00	239.2	956
11:07:00	239.4	5263
11:05:00	239.7	3861
11:04:00	239.8	1728
11:03:00	239.1	9513
11:02:00	239.4	14708
11:01:00	239.3	4617
11:00:00	239.5	3826
10:59:00	239.6	119
10:58:00	239.9	6740
10:57:00	239.9	5978
10:56:00	240	1075
10:55:00	239.9	1752
10:54:00	239.8	1870
10:53:00	239.9	264
10:52:00	239.9	10221
10:51:00	240.1	1454
10:50:00	240.2	445
10:49:00	240.1	802
10:48:00	240.1	6684
10:46:00	240.3	1841
10:45:00	240.5	3971
10:44:00	241	1110
10:43:00	240.9	2598
10:42:00	240.8	779
10:41:00	241.2	562
10:39:00	241	777
10:38:00	241	558
10:37:00	241	3800
10:36:00	241.2	1172
10:35:00	241.4	308
10:34:00	241.4	3730
10:33:00	241.4	20
10:31:00	241.4	450
10:30:00	241.4	2606
10:29:00	241.6	20
10:28:00	241.6	2741
10:27:00	241.7	1100
10:26:00	241.8	592
10:25:00	241.7	1
10:24:00	241.5	295
10:23:00	241.5	267
10:22:00	241.5	1048
10:21:00	241.3	3262
10:20:00	241.5	1625
10:19:00	241.5	125
10:18:00	241.6	1700
10:17:00	241.5	300
10:16:00	241.6	2
10:15:00	241.6	2418
10:13:00	242	1033
10:11:00	242	21
10:10:00	241.8	138
10:09:00	241.9	12
10:08:00	241.8	1153
10:07:00	241.9	941
10:05:00	242.2	584
10:04:00	242	338
10:03:00	241.8	1548
10:02:00	241.9	4158
10:01:00	242	1966
10:00:00	241.9	4
09:59:00	241.9	1996
09:58:00	242.1	950
09:57:00	242	24
09:56:00	242	2591
09:55:00	241.8	622
09:54:00	241.6	947
09:53:00	241.4	1362
09:52:00	241.3	3325
09:51:00	241.2	1068
09:50:00	241.2	1493
09:49:00	241.4	1490
09:48:00	241.7	406
09:47:00	241.5	1830
09:46:00	241.6	883
09:45:00	241.8	419
09:44:00	241.7	1528
09:43:00	241.7	605
09:42:00	241.7	1845
09:41:00	241.8	750
09:40:00	242.1	324
09:38:00	242.2	151
09:37:00	242.4	1025
09:36:00	242.2	2227
09:35:00	241.9	1053
09:34:00	242.2	3301
09:33:00	242.3	1373
09:32:00	242.3	5010
09:31:00	242.4	931
09:30:00	242.8	6392
09:29:00	242.8	600
09:28:00	242.8	510
09:27:00	242.8	7527
09:26:00	243.1	600
09:25:00	242.8	1724
09:24:00	242.8	4826
09:23:00	243.2	5785
09:22:00	243.2	1121
09:21:00	243	5488
09:20:00	242.8	9854
09:19:00	242.6	522
09:18:00	242.6	1620
09:17:00	242.4	4492
09:16:00	242.2	1660
09:15:00	242.2	23477
09:14:00	241.5	217
09:13:00	241.5	4295
09:12:00	241.3	876
09:11:00	241.5	3479
09:10:00	241.6	6584
09:09:00	241.1	3783
09:08:00	241.1	2740
09:07:00	241.2	1605
09:06:00	241.1	6244
09:05:00	241.2	1730
09:04:00	241	1699
09:03:00	241.3	2211
09:02:00	241.2	2091
09:01:00	241.5	3682
09:00:00	242.3	16915

Mehr

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

Börsenplätze

Börse	Whg.	Kurs	+/-%	Umsatz	Datum
STO	SEK	243.90	-1.45%		23.03. 18:00
LES	SEK	235.20	-3.13%	710.1 M	24.03. 17:25
OTN	USD	23.03	-3.06%		24.03. 22:20
FRA	EUR	21.05	-1.64%		24.03. 15:21
TGT	EUR	21.02	-5.23%		24.03. 16:14
MUC	EUR	22.13	-2.64%		23.03. 08:06
LSD	EUR	21.37	-1.38%		24.03. 11:19
DUS	EUR	21.99	-2.53%		23.03. 08:10
BEB	EUR	21.72	-1.09%		23.03. 21:43
STU	EUR	21.04	-1.13%		24.03. 13:40
BRX	CHF	23.16	+20.34%		03.03. 18:00
HAJ	EUR	22.04	-2.65%		23.03. 08:00
STA	CHF	20.07	-28.14%		31.12. 16:08
TRAA	EUR	0.00000000			06.09. 16:43
EBSK	SEK	0.00000000			26.09. 15:04
TRAC	GBP	19.464	-0.58%		01.06. 09:57
EUX	EUR	21.79	-2.06%		23.03. 18:29
STUD	EUR	21.30	-0.05%		24.03. 10:31
OMS	SEK	235.55			24.03. 19:50
OMC	SEK	243.90	+189.44%		23.03. 16:50

Mehr

	Vorjahr	Aktuell
Jahreshoch	283.50	269.50
Datum	05.01.22	03.02.23
Jahrestief	199.30	224.20
Datum	13.10.22	02.01.23

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

Nominalwert	0
Nominalwährung	SEK
Anzahl ausgegebener Wertpapiere	1.055 G
Marktkapital	247.4 G
Dividende Bruttobetrag	2.100
Zahlungsdatum (ex-Div)	21.11.22

Branche

Maschinen & Apparate

	Börse	Land/Whg.	Marktkap. in Mrd. CHF
Danaher Rg	NYX	US/USD	180.81
Deere & Co Rg	NYX	US/USD	114.53
Caterpillar Rg	NYX	US/USD	112.05
Illinois Tool Wo Rg	NYX	US/USD	70.66
Eaton Corp -NPV- Rg	NYX	US/USD	65.21
Atlas Copco Rg-A	STO	SE/SEK	54.79
Roper Technologi Rg	NYX	US/USD	45.64
Trane Tech Rg	NYX	US/USD	41.71
Parker-Hannifin Rg	NYX	US/USD	41.16
Paccar Rg	NMS	US/USD	36.53
Otis Worldwide Rg	NYX	US/USD	33.40
Cummins Rg	NYX	US/USD	31.65
Fastenal Rg	NMS	US/USD	29.86
Hexagon Rg-B	STO	SE/SEK	29.01
Sartorius Vz I	ETR	DE/EUR	28.23
Kone-B Rg	HEL	FI/EUR	26.37
Ashtead Group Rg	LSS	GB/GBP	25.41
Assa Abloy Rg-B	STO	SE/SEK	25.06
Sandvik	STO	SE/SEK	24.09
Schindler Hldg PS I	SWX	CH/CHF	22.65
Schindler Hldg N	SWX	CH/CHF	22.65
Epiroc Rg-A	STO	SE/SEK	21.06
NIBE Industrie Rg-B	STO	SE/SEK	20.67
Dover Corp Rg	NYX	US/USD	19.770
Westinghouse Air Rg	NYX	US/USD	17.220
Idex Corp Rg	NYX	US/USD	16.570
Siemens Energy N	ETR	DE/EUR	16.020
Reliance Steel & Rg	NYX	US/USD	14.870
Alfa Laval Rg	STO	SE/SEK	13.510
Snap-On Rg	NYX	US/USD	12.450
Nordson Rg	NMS	US/USD	12.020
Graco Rg	NYX	US/USD	11.600
Knorr-Bremse I	ETR	DE/EUR	10.510
Spirax-Sarco Eng Rg	LSS	GB/GBP	10.170
AGCO Rg	NYX	US/USD	9.340
Lincoln Elec Hld Rg	NMS	US/USD	9.260
Regal Rexnord Rg	NYX	US/USD	8.820
Pentair Rg	NYX	US/USD	8.520
SKF -B-	STO	SE/SEK	8.230
GEA Group I	ETR	DE/EUR	8.120
Huntgtn Ingls In Rg	NYX	US/USD	7.990
Melrose Ind Rg	LSS	GB/GBP	7.830
Donaldson Rg	NYX	US/USD	7.660
Indutrade Rg	STO	SE/SEK	7.280
Valmont Ind Rg	NYX	US/USD	6.560
RBC Bearings Inc Rg	NYX	US/USD	6.380
Toromont Industr Rg	TOR	CA/CAD	6.380
Axalta Coat Syst Rg	NYX	US/USD	6.210
Georg Fischer N	SWX	CH/CHF	5.830
Hexcel Rg	NYX	US/USD	5.690
Timken Rg	NYX	US/USD	5.530
Weir Group Rg	LSS	GB/GBP	5.530
Brunswick Rg	NYX	US/USD	5.500
Sembcorp Marine Rg	SIN	SG/SGD	5.330
Watts Water Tech-A	NYX	US/USD	5.330
Waertsilae Rg	HEL	FI/EUR	5.160
Applied Ind Tech Rg	NYX	US/USD	5.130
Oshkosh Rg	NYX	US/USD	5.050
Comfort Systems Rg	NYX	US/USD	4.930
Aalberts Br	EAM	NL/EUR	4.920
Chart Industries Rg	NYX	US/USD	4.770
IMI Rg	LSS	GB/GBP	4.760
Tomra Sys Rg	OSL	NO/NOK	4.710
Addtech Rg-B	STO	SE/SEK	4.690
Bombardier Rg-B-SV	TOR	CA/CAD	4.650
KION GROUP I	ETR	DE/EUR	4.570
Husqvarna -B-	STO	SE/SEK	4.480
Flowserve Rg	NYX	US/USD	4.130
Vontier Rg	NYX	US/USD	3.960
ATS Rg	TOR	CA/CAD	3.620
Zurn Elkay Water Rg	NYX	US/USD	3.490
Badger Meter Rg	NYX	US/USD	3.430
Fluidra Br	STN	ES/EUR	3.140
Federal Signal Rg	NYX	US/USD	3.120
Terex Corp Rg	NYX	US/USD	3.100
Armstrong World Rg	NYX	US/USD	3.080
Cargotec-B Rg	HEL	FI/EUR	2.880
Enovis Rg	NYX	US/USD	2.710
Vallourec	EPA	FR/EUR	2.630
Duerr I	ETR	DE/EUR	2.420
Hayward Hldg Rg	NYX	US/USD	2.330
Kennametal Inc Rg	NYX	US/USD	2.070
EnPro Industries Rg	NYX	US/USD	2.050
Barnes Group Rg	NYX	US/USD	1.940
Trinity Ind Rg	NYX	US/USD	1.880
AFRY Rg-B	STO	SE/SEK	1.880
OC Oerlikon N	SWX	CH/CHF	1.860
AMG Adv Metal Br Rg	EAM	NL/EUR	1.220
FuelCell Energy Rg	NMS	US/USD	1.130
Senior Rg	LSS	GB/GBP	0.7700

Mehr