Börse:
170,32SEK
-1,89%
Echtzeit-Aktienkurs SKF AB
Bid:
169,90SEK
Ask:
170,73SEK
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 175,85 | 176,15 | 169,50 | 169,60 | -2,30% | 2.147.758,00 |
| 19.05.2022 | 170,35 | 173,95 | 168,60 | 173,60 | 0,46% | 1.620.852,00 |
| 18.05.2022 | 174,55 | 177,85 | 172,80 | 172,80 | -1,00% | 1.662.719,00 |
| 17.05.2022 | 172,80 | 175,90 | 171,80 | 174,55 | 1,87% | 1.696.958,00 |
| 16.05.2022 | 169,20 | 172,40 | 168,00 | 171,35 | 0,88% | 2.086.943,00 |
| 13.05.2022 | 175,00 | 176,15 | 169,65 | 169,85 | -2,13% | 2.173.567,00 |
| 12.05.2022 | 166,80 | 173,75 | 166,25 | 173,55 | 2,39% | 3.731.352,00 |
| 11.05.2022 | 165,40 | 169,50 | 164,75 | 169,50 | 2,82% | 2.733.270,00 |
| 10.05.2022 | 162,60 | 169,00 | 161,75 | 164,85 | 2,17% | 2.592.871,00 |
| 09.05.2022 | 161,45 | 162,95 | 159,30 | 161,35 | -0,40% | 1.740.719,00 |
| 06.05.2022 | 159,30 | 164,40 | 157,35 | 162,00 | 2,05% | 2.198.825,00 |
| 05.05.2022 | 163,10 | 163,15 | 158,45 | 158,75 | -0,47% | 1.475.103,00 |
| 04.05.2022 | 159,60 | 160,40 | 156,00 | 159,50 | -0,25% | 1.198.443,00 |
| 03.05.2022 | 162,25 | 163,30 | 159,05 | 159,90 | -0,31% | 1.143.066,00 |
| 02.05.2022 | 160,10 | 162,60 | 146,70 | 160,40 | -1,20% | 1.409.427,00 |
| 29.04.2022 | 165,00 | 165,55 | 161,35 | 162,35 | -0,09% | 1.813.373,00 |
| 28.04.2022 | 165,75 | 165,80 | 160,95 | 162,50 | -0,91% | 2.587.241,00 |
| 27.04.2022 | 160,80 | 167,80 | 159,80 | 164,00 | 2,47% | 4.168.393,00 |
| 26.04.2022 | 169,00 | 171,85 | 159,70 | 160,05 | 1,62% | 4.195.951,00 |
| 25.04.2022 | 155,10 | 158,20 | 154,35 | 157,50 | -1,10% | 2.101.255,00 |
| 22.04.2022 | 162,40 | 164,35 | 159,00 | 159,25 | -3,31% | 2.411.783,00 |
| 21.04.2022 | 160,00 | 166,15 | 159,40 | 164,70 | 3,32% | 2.318.906,00 |
| 20.04.2022 | 158,35 | 163,20 | 157,90 | 159,40 | 0,95% | 2.814.031,00 |
| 19.04.2022 | 153,00 | 158,45 | 151,00 | 157,90 | 3,27% | 2.583.727,00 |
| 14.04.2022 | 153,90 | 155,15 | 151,60 | 152,90 | -0,52% | 831.719,00 |
| 13.04.2022 | 151,85 | 153,85 | 150,20 | 153,70 | 0,49% | 1.523.761,00 |
| 12.04.2022 | 148,40 | 153,55 | 146,60 | 152,95 | 1,73% | 1.681.777,00 |
| 11.04.2022 | 151,40 | 152,40 | 149,00 | 150,35 | -0,69% | 1.639.101,00 |
| 08.04.2022 | 148,00 | 152,10 | 146,35 | 151,40 | 2,78% | 2.194.663,00 |
| 07.04.2022 | 145,35 | 147,85 | 143,60 | 147,30 | 1,59% | 3.134.593,00 |
| 06.04.2022 | 148,95 | 149,65 | 142,15 | 145,00 | -2,29% | 2.635.658,00 |
| 05.04.2022 | 153,95 | 154,00 | 148,05 | 148,40 | -3,64% | 2.939.161,00 |
| 04.04.2022 | 153,65 | 155,30 | 150,10 | 154,00 | -0,13% | 2.320.053,00 |
| 01.04.2022 | 154,90 | 157,20 | 153,00 | 154,20 | 0,16% | 3.008.767,00 |
| 31.03.2022 | 156,00 | 157,40 | 152,65 | 153,95 | -0,36% | 2.209.854,00 |
| 30.03.2022 | 156,00 | 156,00 | 150,75 | 154,50 | -2,28% | 3.506.039,00 |
| 29.03.2022 | 150,75 | 159,70 | 149,70 | 158,10 | 6,61% | 4.152.344,00 |
| 28.03.2022 | 149,70 | 151,00 | 147,40 | 148,30 | -0,47% | 3.399.554,00 |
| 25.03.2022 | 153,85 | 155,60 | 148,10 | 149,00 | -7,31% | 4.147.784,00 |
| 24.03.2022 | 165,00 | 165,00 | 159,50 | 160,75 | -2,46% | 2.704.382,00 |
| 23.03.2022 | 168,20 | 168,90 | 160,30 | 164,80 | -1,26% | 2.437.881,00 |
| 22.03.2022 | 167,40 | 167,95 | 165,65 | 166,90 | 0,09% | 1.728.529,00 |
| 21.03.2022 | 165,80 | 167,15 | 163,95 | 166,75 | 0,85% | 1.610.865,00 |
| 18.03.2022 | 166,10 | 167,45 | 163,10 | 165,35 | -0,24% | 2.841.235,00 |
| 17.03.2022 | 172,00 | 172,10 | 165,15 | 165,75 | -2,53% | 2.299.361,00 |
| 16.03.2022 | 170,25 | 170,55 | 165,80 | 170,05 | 3,78% | 4.141.075,00 |
| 15.03.2022 | 165,00 | 166,05 | 161,10 | 163,85 | -1,47% | 2.025.701,00 |
| 14.03.2022 | 164,30 | 168,15 | 163,05 | 166,30 | 2,75% | 2.039.986,00 |
| 11.03.2022 | 163,20 | 165,35 | 160,25 | 161,85 | -0,06% | 2.675.991,00 |
| 10.03.2022 | 165,65 | 166,50 | 158,40 | 161,95 | -0,74% | 3.627.661,00 |
| 09.03.2022 | 159,95 | 163,55 | 157,60 | 163,15 | 4,22% | 3.349.872,00 |
| 08.03.2022 | 149,05 | 159,10 | 148,30 | 156,55 | 2,52% | 2.738.515,00 |
| 07.03.2022 | 146,90 | 156,30 | 142,85 | 152,70 | -0,59% | 4.240.065,00 |
| 04.03.2022 | 159,35 | 159,50 | 152,30 | 153,60 | -4,98% | 3.270.496,00 |
| 03.03.2022 | 168,20 | 169,90 | 161,35 | 161,65 | -3,98% | 1.996.670,00 |
| 02.03.2022 | 166,80 | 171,30 | 164,60 | 168,35 | 0,09% | 3.234.660,00 |
| 01.03.2022 | 175,55 | 176,95 | 167,50 | 168,20 | -4,32% | 2.249.308,00 |
| 28.02.2022 | 175,70 | 177,20 | 170,30 | 175,80 | -1,87% | 3.321.782,00 |
| 25.02.2022 | 178,75 | 179,55 | 170,95 | 179,15 | 1,88% | 3.721.954,00 |
| 24.02.2022 | 174,20 | 179,25 | 169,10 | 175,85 | -4,06% | 3.842.245,00 |
| 23.02.2022 | 184,35 | 188,20 | 182,50 | 183,30 | -0,30% | 1.836.014,00 |
| 22.02.2022 | 180,55 | 187,10 | 180,55 | 183,85 | -0,22% | 1.538.778,00 |
| 21.02.2022 | 188,00 | 189,80 | 181,70 | 184,25 | -1,05% | 1.652.476,00 |
| 18.02.2022 | 184,85 | 186,35 | 183,40 | 186,20 | 1,00% | 2.143.093,00 |
| 17.02.2022 | 192,00 | 192,95 | 183,50 | 184,35 | -3,98% | 2.311.765,00 |
| 16.02.2022 | 191,25 | 193,75 | 190,25 | 192,00 | 0,79% | 1.421.076,00 |
| 15.02.2022 | 187,10 | 191,45 | 186,70 | 190,50 | 1,38% | 1.226.066,00 |
| 14.02.2022 | 188,25 | 188,60 | 183,15 | 187,90 | -2,16% | 1.925.941,00 |
| 11.02.2022 | 193,50 | 195,00 | 191,40 | 192,05 | -1,71% | 1.466.932,00 |
| 10.02.2022 | 198,05 | 198,25 | 193,75 | 195,40 | -0,99% | 2.035.247,00 |
| 09.02.2022 | 193,40 | 198,60 | 193,30 | 197,35 | 2,95% | 1.705.749,00 |
| 08.02.2022 | 191,40 | 194,25 | 190,10 | 191,70 | 0,31% | 1.594.421,00 |
| 07.02.2022 | 190,20 | 192,90 | 189,90 | 191,10 | 0,84% | 2.999.509,00 |
| 04.02.2022 | 191,00 | 192,05 | 182,75 | 189,50 | -0,63% | 4.414.470,00 |
| 03.02.2022 | 200,40 | 201,50 | 190,70 | 190,70 | -9,36% | 6.944.611,00 |
| 02.02.2022 | 209,80 | 211,50 | 207,70 | 210,40 | 1,30% | 1.671.216,00 |
| 01.02.2022 | 205,00 | 209,20 | 204,30 | 207,70 | 2,42% | 1.442.142,00 |
| 31.01.2022 | 206,20 | 206,30 | 201,10 | 202,80 | -0,10% | 1.598.406,00 |
| 28.01.2022 | 209,50 | 209,80 | 199,25 | 203,00 | -3,15% | 3.150.530,00 |
| 27.01.2022 | 207,60 | 214,00 | 205,50 | 209,60 | -0,71% | 1.310.300,00 |
| 26.01.2022 | 208,80 | 213,70 | 208,30 | 211,10 | 2,03% | 1.149.563,00 |
| 25.01.2022 | 207,20 | 210,10 | 204,90 | 206,90 | 1,12% | 1.761.729,00 |
| 24.01.2022 | 211,20 | 212,40 | 201,90 | 204,60 | -3,49% | 2.313.064,00 |
| 21.01.2022 | 216,80 | 216,80 | 211,40 | 212,00 | -3,55% | 2.404.433,00 |
| 20.01.2022 | 223,00 | 225,50 | 216,40 | 219,80 | -1,08% | 2.184.851,00 |
| 19.01.2022 | 223,00 | 225,60 | 218,70 | 222,20 | -1,42% | 2.263.718,00 |
| 18.01.2022 | 229,30 | 229,30 | 224,60 | 225,40 | -2,21% | 1.523.882,00 |
| 17.01.2022 | 231,10 | 232,80 | 229,60 | 230,50 | 0,26% | 1.128.597,00 |
| 14.01.2022 | 230,50 | 234,40 | 228,10 | 229,90 | -0,69% | 1.762.626,00 |
| 13.01.2022 | 227,30 | 233,20 | 226,50 | 231,50 | 1,98% | 2.441.042,00 |
| 12.01.2022 | 226,20 | 228,80 | 223,20 | 227,00 | 1,25% | 1.667.068,00 |
| 11.01.2022 | 223,00 | 227,20 | 222,90 | 224,20 | 1,26% | 1.359.178,00 |
| 10.01.2022 | 233,30 | 234,60 | 220,70 | 221,40 | -4,07% | 2.435.658,00 |
| 07.01.2022 | 226,50 | 230,90 | 224,90 | 230,80 | 4,05% | 3.261.005,00 |
| 06.01.2022 | 222,39 | 223,41 | 221,44 | 221,82 | -0,97% | - |
| 05.01.2022 | 224,60 | 224,70 | 222,50 | 224,00 | 0,00% | 984.072,00 |
| 04.01.2022 | 218,10 | 225,00 | 218,10 | 224,00 | 2,75% | 1.885.696,00 |
| 03.01.2022 | 214,80 | 218,80 | 214,40 | 218,00 | 1,63% | 844.802,00 |
| 30.12.2021 | 214,10 | 215,10 | 213,20 | 214,50 | 0,19% | 734.298,00 |
| 29.12.2021 | 213,10 | 214,70 | 213,00 | 214,10 | 0,23% | 536.572,00 |