19,455€
1,42%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,15 | 19,53 | 19,15 | 19,45 | 1,37% | - |
| 25.04.2024 | 19,46 | 19,46 | 18,89 | 19,18 | -1,24% | - |
| 24.04.2024 | 19,82 | 19,94 | 19,38 | 19,42 | -2,05% | - |
| 23.04.2024 | 19,59 | 20,03 | 19,50 | 19,83 | 1,25% | 100,00 |
| 22.04.2024 | 20,38 | 20,58 | 19,47 | 19,59 | -3,71% | - |
| 19.04.2024 | 20,52 | 20,52 | 20,06 | 20,34 | -0,85% | - |
| 18.04.2024 | 20,40 | 20,76 | 20,40 | 20,52 | 0,56% | - |
| 17.04.2024 | 20,51 | 20,80 | 20,33 | 20,40 | -0,58% | - |
| 16.04.2024 | 20,77 | 20,77 | 20,21 | 20,52 | -1,13% | - |
| 15.04.2024 | 20,58 | 21,16 | 20,58 | 20,76 | 0,92% | - |
| 12.04.2024 | 20,83 | 21,18 | 20,54 | 20,57 | -1,25% | - |
| 11.04.2024 | 21,06 | 21,26 | 20,41 | 20,83 | -1,07% | - |
| 10.04.2024 | 21,17 | 21,47 | 20,89 | 21,05 | -0,52% | - |
| 09.04.2024 | 21,22 | 21,51 | 21,09 | 21,16 | -0,28% | - |
| 08.04.2024 | 21,05 | 21,39 | 20,96 | 21,22 | 0,81% | - |
| 05.04.2024 | 20,77 | 21,10 | 20,70 | 21,05 | 1,42% | - |
| 04.04.2024 | 20,60 | 21,05 | 20,57 | 20,76 | 0,80% | - |
| 03.04.2024 | 20,67 | 20,67 | 20,31 | 20,59 | -0,36% | - |
| 02.04.2024 | 20,58 | 20,91 | 20,54 | 20,67 | 0,44% | 20,00 |
| 28.03.2024 | 21,03 | 21,04 | 20,53 | 20,58 | -2,16% | - |
| 27.03.2024 | 21,09 | 21,14 | 20,75 | 21,03 | -0,24% | 126,00 |
| 26.03.2024 | 21,02 | 21,18 | 20,85 | 21,08 | 0,31% | - |
| 25.03.2024 | 21,56 | 21,57 | 21,00 | 21,02 | -2,57% | - |
| 22.03.2024 | 21,60 | 21,67 | 21,42 | 21,57 | -0,12% | - |
| 21.03.2024 | 21,39 | 21,68 | 21,31 | 21,60 | 0,96% | - |
| 20.03.2024 | 21,24 | 21,39 | 21,12 | 21,39 | 0,71% | - |
| 19.03.2024 | 21,16 | 21,31 | 20,93 | 21,24 | 0,38% | - |
| 18.03.2024 | 21,57 | 21,59 | 21,13 | 21,16 | -1,86% | - |
| 15.03.2024 | 21,08 | 21,66 | 21,03 | 21,56 | 2,28% | - |
| 14.03.2024 | 21,20 | 21,46 | 21,08 | 21,08 | -0,54% | - |
| 13.03.2024 | 21,30 | 21,37 | 21,06 | 21,20 | -0,47% | - |
| 12.03.2024 | 21,01 | 21,35 | 21,01 | 21,30 | 1,36% | - |
| 11.03.2024 | 21,12 | 21,12 | 20,86 | 21,01 | -0,52% | - |
| 08.03.2024 | 21,11 | 21,40 | 20,99 | 21,12 | 0,05% | - |
| 07.03.2024 | 20,95 | 21,15 | 20,68 | 21,11 | 0,79% | - |
| 06.03.2024 | 20,62 | 21,00 | 20,54 | 20,95 | 1,55% | - |
| 05.03.2024 | 20,67 | 20,69 | 20,44 | 20,63 | -0,15% | - |
| 04.03.2024 | 20,96 | 20,98 | 20,57 | 20,66 | -1,41% | - |
| 01.03.2024 | 20,87 | 20,99 | 20,76 | 20,95 | 0,48% | - |
| 29.02.2024 | 20,67 | 20,91 | 20,55 | 20,85 | 0,97% | - |
| 28.02.2024 | 20,61 | 20,72 | 20,48 | 20,65 | 0,10% | - |
| 27.02.2024 | 20,52 | 20,70 | 20,49 | 20,63 | 0,56% | - |
| 26.02.2024 | 20,64 | 20,68 | 20,45 | 20,52 | -0,56% | - |
| 23.02.2024 | 20,35 | 20,71 | 20,31 | 20,63 | 1,38% | - |
| 22.02.2024 | 20,34 | 20,66 | 20,17 | 20,35 | 0,00% | - |
| 21.02.2024 | 19,90 | 20,38 | 19,89 | 20,35 | 2,26% | - |
| 20.02.2024 | 19,89 | 19,97 | 19,73 | 19,90 | -0,08% | - |
| 19.02.2024 | 19,85 | 19,98 | 19,75 | 19,92 | 0,33% | - |
| 16.02.2024 | 19,63 | 20,01 | 19,61 | 19,85 | 1,09% | - |
| 15.02.2024 | 19,28 | 19,69 | 19,28 | 19,64 | 1,81% | - |
| 14.02.2024 | 19,02 | 19,30 | 18,90 | 19,29 | 1,43% | - |
| 13.02.2024 | 19,14 | 19,28 | 18,95 | 19,01 | -0,60% | - |
| 12.02.2024 | 18,87 | 19,22 | 18,85 | 19,13 | 1,36% | - |
| 09.02.2024 | 19,11 | 19,27 | 18,74 | 18,87 | -1,23% | - |
| 08.02.2024 | 19,22 | 19,32 | 19,09 | 19,11 | -0,57% | - |
| 07.02.2024 | 19,30 | 19,52 | 19,13 | 19,22 | -0,41% | - |
| 06.02.2024 | 18,94 | 19,32 | 18,89 | 19,30 | 1,94% | 100,00 |
| 05.02.2024 | 19,53 | 19,53 | 18,87 | 18,93 | -2,99% | - |
| 02.02.2024 | 19,49 | 19,70 | 19,42 | 19,51 | -0,09% | - |
| 01.02.2024 | 19,49 | 19,53 | 19,28 | 19,53 | 0,19% | - |
| 31.01.2024 | 19,30 | 19,81 | 19,27 | 19,49 | 1,02% | - |
| 30.01.2024 | 19,30 | 19,46 | 19,14 | 19,29 | -0,05% | - |
| 29.01.2024 | 19,18 | 19,32 | 18,93 | 19,30 | 0,52% | - |
| 26.01.2024 | 19,49 | 19,49 | 19,18 | 19,20 | -1,45% | 50,00 |
| 25.01.2024 | 18,62 | 19,50 | 18,39 | 19,49 | 4,58% | 804,00 |
| 24.01.2024 | 18,78 | 18,95 | 18,51 | 18,63 | -0,84% | - |
| 23.01.2024 | 18,40 | 18,84 | 18,39 | 18,79 | 2,19% | - |
| 22.01.2024 | 18,24 | 18,50 | 18,20 | 18,39 | 1,00% | - |
| 19.01.2024 | 18,30 | 18,39 | 18,01 | 18,21 | -0,57% | - |
| 18.01.2024 | 18,11 | 18,34 | 18,07 | 18,31 | 1,10% | - |
| 17.01.2024 | 18,51 | 18,51 | 17,95 | 18,11 | -2,54% | - |
| 16.01.2024 | 18,77 | 18,77 | 18,54 | 18,58 | -0,99% | - |
| 15.01.2024 | 19,20 | 19,21 | 18,73 | 18,77 | -2,04% | - |
| 12.01.2024 | 18,89 | 19,22 | 18,85 | 19,16 | 1,48% | - |
| 11.01.2024 | 18,77 | 19,09 | 18,76 | 18,88 | 0,56% | - |
| 10.01.2024 | 18,78 | 18,80 | 18,54 | 18,77 | -0,05% | - |
| 09.01.2024 | 19,07 | 19,07 | 18,67 | 18,78 | -1,46% | - |
| 08.01.2024 | 18,98 | 19,11 | 18,75 | 19,06 | 0,42% | - |
| 05.01.2024 | 18,91 | 19,18 | 18,86 | 18,98 | 0,30% | 103,00 |
| 04.01.2024 | 18,98 | 19,11 | 18,87 | 18,92 | -0,28% | - |
| 03.01.2024 | 19,53 | 19,57 | 18,85 | 18,98 | -2,87% | - |
| 02.01.2024 | 19,71 | 19,81 | 19,40 | 19,54 | -0,76% | - |
| 29.12.2023 | 19,72 | 19,81 | 19,67 | 19,69 | -0,18% | - |
| 28.12.2023 | 19,88 | 19,88 | 19,66 | 19,72 | -0,68% | 130,00 |
| 27.12.2023 | 19,66 | 19,97 | 19,66 | 19,86 | 1,17% | - |
| 22.12.2023 | 19,67 | 19,89 | 19,50 | 19,63 | -0,23% | - |
| 21.12.2023 | 19,49 | 19,72 | 19,48 | 19,67 | 0,95% | - |
| 20.12.2023 | 19,75 | 19,78 | 19,45 | 19,49 | -1,27% | - |
| 19.12.2023 | 19,53 | 19,78 | 19,51 | 19,74 | 1,10% | - |
| 18.12.2023 | 19,70 | 19,83 | 19,48 | 19,52 | -0,89% | - |
| 15.12.2023 | 19,49 | 19,80 | 19,47 | 19,70 | 1,19% | - |
| 14.12.2023 | 18,97 | 19,62 | 18,96 | 19,46 | 2,60% | - |
| 13.12.2023 | 19,00 | 19,01 | 18,76 | 18,97 | -0,16% | - |
| 12.12.2023 | 19,05 | 19,09 | 18,59 | 19,00 | -0,18% | - |
| 11.12.2023 | 18,77 | 19,08 | 18,66 | 19,04 | 1,40% | - |
| 08.12.2023 | 19,09 | 19,10 | 18,57 | 18,77 | -1,62% | 200,00 |
| 07.12.2023 | 18,90 | 19,11 | 18,85 | 19,08 | 0,98% | - |
| 06.12.2023 | 18,50 | 19,04 | 18,50 | 18,90 | 2,13% | - |
| 05.12.2023 | 18,56 | 18,62 | 18,41 | 18,50 | -0,27% | - |
| 04.12.2023 | 18,64 | 18,68 | 18,43 | 18,55 | -0,51% | - |