19,865€
0,77%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 19,76 | 20,03 | 19,61 | 19,86 | 0,76% | 50,00 |
02.05.2024 | 19,33 | 19,95 | 19,32 | 19,71 | 1,99% | 1.885,00 |
30.04.2024 | 19,47 | 19,80 | 19,32 | 19,33 | -0,77% | 570,00 |
29.04.2024 | 19,32 | 19,69 | 19,29 | 19,48 | 1,21% | 160,00 |
26.04.2024 | 18,95 | 19,77 | 18,95 | 19,25 | 2,15% | - |
25.04.2024 | 19,26 | 19,34 | 18,67 | 18,84 | -2,48% | 202,00 |
24.04.2024 | 19,49 | 19,50 | 19,16 | 19,32 | -0,43% | - |
23.04.2024 | 19,22 | 19,44 | 19,07 | 19,40 | 1,02% | 7,00 |
22.04.2024 | 18,95 | 19,34 | 18,34 | 19,21 | 2,06% | 23,00 |
19.04.2024 | 18,59 | 18,89 | 18,34 | 18,82 | 0,29% | 1.301,00 |
18.04.2024 | 18,82 | 19,05 | 18,73 | 18,77 | 0,29% | 2,00 |
17.04.2024 | 18,63 | 18,99 | 18,56 | 18,71 | 0,01% | 117,00 |
16.04.2024 | 19,00 | 19,06 | 18,54 | 18,71 | -1,91% | 1.122,00 |
15.04.2024 | 18,95 | 19,45 | 18,93 | 19,07 | 1,40% | 696,00 |
12.04.2024 | 19,10 | 19,36 | 18,78 | 18,81 | -1,45% | 490,00 |
11.04.2024 | 19,47 | 19,62 | 18,76 | 19,09 | -1,90% | 301,00 |
10.04.2024 | 19,62 | 19,82 | 19,26 | 19,46 | -0,57% | 40,00 |
09.04.2024 | 19,72 | 19,79 | 19,45 | 19,57 | -0,77% | 157,00 |
08.04.2024 | 19,81 | 19,89 | 19,63 | 19,72 | -0,63% | 268,00 |
05.04.2024 | 19,57 | 19,88 | 19,48 | 19,85 | 1,56% | 50,00 |
04.04.2024 | 19,31 | 19,86 | 19,28 | 19,54 | 1,35% | 516,00 |
03.04.2024 | 19,22 | 19,35 | 18,93 | 19,28 | -0,08% | 14,00 |
02.04.2024 | 18,81 | 19,35 | 18,81 | 19,30 | 2,14% | 7.837,00 |
28.03.2024 | 19,29 | 19,38 | 18,86 | 18,89 | -2,09% | 354,00 |
27.03.2024 | 19,37 | 19,42 | 19,18 | 19,30 | -3,54% | 1.185,00 |
26.03.2024 | 19,78 | 20,13 | 19,54 | 20,00 | 1,33% | 1.073,00 |
25.03.2024 | 20,29 | 20,36 | 19,72 | 19,74 | -2,73% | 214,00 |
22.03.2024 | 20,37 | 20,44 | 19,98 | 20,30 | -0,59% | 103,00 |
21.03.2024 | 20,26 | 20,46 | 20,12 | 20,42 | 0,94% | 660,00 |
20.03.2024 | 20,02 | 20,24 | 19,86 | 20,23 | 0,85% | - |
19.03.2024 | 20,38 | 20,42 | 19,75 | 20,06 | -1,76% | 920,00 |
18.03.2024 | 21,00 | 21,16 | 20,32 | 20,42 | -2,72% | 300,00 |
15.03.2024 | 20,66 | 21,13 | 20,65 | 20,99 | 1,47% | 2.751,00 |
14.03.2024 | 20,82 | 20,85 | 20,59 | 20,68 | -0,58% | 367,00 |
13.03.2024 | 20,98 | 21,10 | 20,77 | 20,80 | -0,91% | 842,00 |
12.03.2024 | 20,30 | 21,02 | 20,27 | 20,99 | 3,73% | 390,00 |
11.03.2024 | 20,16 | 20,46 | 20,01 | 20,24 | 0,80% | 10.482,00 |
08.03.2024 | 20,09 | 20,33 | 20,04 | 20,08 | -0,05% | 250,00 |
07.03.2024 | 19,96 | 20,13 | 19,81 | 20,09 | 0,35% | 216,00 |
06.03.2024 | 19,85 | 20,07 | 19,78 | 20,02 | 1,07% | 355,00 |
05.03.2024 | 19,87 | 19,94 | 19,69 | 19,80 | -1,26% | 185,00 |
04.03.2024 | 20,19 | 20,25 | 19,92 | 20,06 | -0,74% | 420,00 |
01.03.2024 | 20,25 | 20,36 | 20,13 | 20,21 | 0,00% | 809,00 |
29.02.2024 | 20,19 | 20,38 | 20,04 | 20,21 | 0,25% | 213,00 |
28.02.2024 | 20,00 | 20,22 | 19,96 | 20,16 | 0,65% | 500,00 |
27.02.2024 | 19,79 | 20,04 | 19,79 | 20,03 | 1,02% | 808,00 |
26.02.2024 | 19,90 | 19,98 | 19,64 | 19,82 | -0,55% | 261,00 |
23.02.2024 | 19,29 | 19,95 | 19,28 | 19,93 | 3,28% | 3.373,00 |
22.02.2024 | 19,54 | 19,81 | 19,23 | 19,30 | -0,67% | 708,00 |
21.02.2024 | 19,30 | 19,46 | 19,28 | 19,43 | 0,50% | 650,00 |
20.02.2024 | 19,38 | 19,44 | 19,14 | 19,33 | -0,36% | 40,00 |
19.02.2024 | 19,36 | 19,50 | 19,34 | 19,40 | 0,30% | 277,00 |
16.02.2024 | 19,33 | 19,58 | 19,26 | 19,35 | 0,26% | 1.532,00 |
15.02.2024 | 18,89 | 19,38 | 18,89 | 19,30 | 2,24% | 2.125,00 |
14.02.2024 | 18,48 | 18,89 | 18,47 | 18,87 | 2,32% | 4,00 |
13.02.2024 | 18,63 | 18,82 | 18,38 | 18,45 | -1,05% | 22,00 |
12.02.2024 | 18,58 | 18,71 | 18,51 | 18,64 | 0,24% | - |
09.02.2024 | 18,56 | 18,67 | 18,41 | 18,60 | 0,13% | 200,00 |
08.02.2024 | 18,58 | 18,76 | 18,38 | 18,57 | 0,00% | - |
07.02.2024 | 18,88 | 18,94 | 18,50 | 18,57 | -1,65% | 3,00 |
06.02.2024 | 18,17 | 18,88 | 18,17 | 18,88 | 3,96% | 775,00 |
05.02.2024 | 18,56 | 18,58 | 17,97 | 18,16 | -2,35% | 301,00 |
02.02.2024 | 18,33 | 18,77 | 18,32 | 18,60 | 1,58% | 155,00 |
01.02.2024 | 18,24 | 18,41 | 18,00 | 18,31 | 0,11% | 1.512,00 |
31.01.2024 | 17,43 | 18,88 | 17,36 | 18,29 | 4,72% | 1.133,00 |
30.01.2024 | 17,59 | 17,67 | 17,43 | 17,47 | -0,81% | 300,00 |
29.01.2024 | 17,73 | 17,75 | 17,30 | 17,61 | -0,84% | 710,00 |
26.01.2024 | 17,74 | 17,89 | 17,56 | 17,76 | -0,28% | - |
25.01.2024 | 17,27 | 17,83 | 17,23 | 17,81 | 3,19% | 5,00 |
24.01.2024 | 17,30 | 17,46 | 17,19 | 17,26 | 0,23% | - |
23.01.2024 | 17,26 | 17,37 | 17,15 | 17,22 | 0,06% | 349,00 |
22.01.2024 | 17,01 | 17,29 | 17,00 | 17,21 | 1,24% | 240,00 |
19.01.2024 | 17,10 | 17,16 | 16,88 | 17,00 | -0,63% | 675,00 |
18.01.2024 | 16,65 | 17,13 | 16,55 | 17,11 | 2,89% | 2.758,00 |
17.01.2024 | 16,71 | 16,78 | 16,38 | 16,63 | -1,29% | 31,00 |
16.01.2024 | 17,18 | 17,19 | 16,82 | 16,84 | -2,40% | 375,00 |
15.01.2024 | 17,47 | 17,51 | 17,23 | 17,26 | -1,06% | 539,00 |
12.01.2024 | 17,41 | 17,58 | 17,35 | 17,44 | 0,30% | 1.300,00 |
11.01.2024 | 17,78 | 17,86 | 17,27 | 17,39 | -1,77% | 2.540,00 |
10.01.2024 | 17,62 | 17,97 | 17,53 | 17,70 | 0,20% | 1.500,00 |
09.01.2024 | 18,10 | 18,10 | 17,49 | 17,67 | -2,48% | - |
08.01.2024 | 17,58 | 18,13 | 17,48 | 18,12 | 2,85% | 1.200,00 |
05.01.2024 | 17,71 | 17,89 | 17,47 | 17,62 | -0,80% | 101,00 |
04.01.2024 | 17,78 | 17,87 | 17,60 | 17,76 | -0,07% | 200,00 |
03.01.2024 | 18,03 | 18,12 | 17,56 | 17,77 | -1,47% | 15,00 |
02.01.2024 | 18,11 | 18,41 | 17,94 | 18,04 | -0,69% | 61,00 |
29.12.2023 | 18,36 | 18,44 | 18,10 | 18,16 | -0,95% | 200,00 |
28.12.2023 | 18,61 | 18,61 | 18,32 | 18,34 | -1,24% | 2.024,00 |
27.12.2023 | 18,58 | 18,69 | 18,44 | 18,57 | 0,19% | 553,00 |
22.12.2023 | 18,44 | 18,67 | 18,41 | 18,53 | 0,01% | 20,00 |
21.12.2023 | 18,45 | 18,62 | 18,30 | 18,53 | 0,72% | 22,00 |
20.12.2023 | 18,55 | 18,69 | 18,39 | 18,40 | -0,84% | 1.901,00 |
19.12.2023 | 18,44 | 18,60 | 18,29 | 18,55 | 0,61% | 490,00 |
18.12.2023 | 18,46 | 18,55 | 18,27 | 18,44 | 0,04% | 332,00 |
15.12.2023 | 18,24 | 18,52 | 18,18 | 18,43 | 1,07% | 250,00 |
14.12.2023 | 18,28 | 18,66 | 18,04 | 18,24 | 0,16% | 748,00 |
13.12.2023 | 18,10 | 18,22 | 17,92 | 18,21 | 0,33% | 357,00 |
12.12.2023 | 18,13 | 18,22 | 17,97 | 18,15 | 0,19% | 200,00 |
11.12.2023 | 17,95 | 18,12 | 17,72 | 18,11 | 0,72% | 1.416,00 |
08.12.2023 | 18,20 | 18,23 | 17,76 | 17,98 | -1,32% | 2.350,00 |