20,330€
-0,83%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,31 | 20,48 | 20,06 | 20,34 | -0,80% | 192,00 |
| 18.04.2024 | 20,53 | 20,76 | 20,46 | 20,50 | 0,47% | 3.336,00 |
| 17.04.2024 | 20,41 | 20,80 | 20,33 | 20,41 | -0,46% | 720,00 |
| 16.04.2024 | 20,67 | 20,68 | 20,21 | 20,50 | -1,25% | 198,00 |
| 15.04.2024 | 20,71 | 21,16 | 20,69 | 20,76 | 0,97% | 723,00 |
| 12.04.2024 | 20,85 | 21,19 | 20,53 | 20,56 | -1,27% | 981,00 |
| 11.04.2024 | 21,08 | 21,26 | 20,41 | 20,83 | -1,12% | 598,00 |
| 10.04.2024 | 21,19 | 21,47 | 20,89 | 21,06 | -0,33% | 1.929,00 |
| 09.04.2024 | 21,16 | 21,52 | 21,08 | 21,13 | -0,42% | 697,00 |
| 08.04.2024 | 21,05 | 21,39 | 20,96 | 21,22 | 0,81% | 333,00 |
| 05.04.2024 | 20,78 | 21,09 | 20,70 | 21,05 | 1,47% | 540,00 |
| 04.04.2024 | 20,59 | 21,05 | 20,57 | 20,75 | 0,85% | 680,00 |
| 03.04.2024 | 20,57 | 20,65 | 20,31 | 20,57 | -0,39% | 267,00 |
| 02.04.2024 | 20,58 | 20,92 | 20,54 | 20,65 | 0,22% | 62,00 |
| 28.03.2024 | 21,02 | 21,04 | 20,49 | 20,61 | -2,00% | 1.626,00 |
| 27.03.2024 | 20,90 | 21,15 | 20,77 | 21,03 | -0,21% | 1.706,00 |
| 26.03.2024 | 21,05 | 21,18 | 20,85 | 21,07 | 0,31% | 513,00 |
| 25.03.2024 | 21,51 | 21,58 | 20,99 | 21,01 | -2,57% | 955,00 |
| 22.03.2024 | 21,54 | 21,67 | 21,42 | 21,56 | -0,12% | 300,00 |
| 21.03.2024 | 21,44 | 21,68 | 21,31 | 21,59 | 0,98% | 1.580,00 |
| 20.03.2024 | 21,20 | 21,38 | 21,12 | 21,38 | 0,64% | 1.086,00 |
| 19.03.2024 | 21,12 | 21,30 | 20,93 | 21,24 | 0,40% | 24,00 |
| 18.03.2024 | 21,57 | 21,59 | 21,13 | 21,16 | -1,83% | 1.145,00 |
| 15.03.2024 | 21,04 | 21,67 | 21,03 | 21,55 | 2,35% | 470,00 |
| 14.03.2024 | 21,20 | 21,46 | 21,05 | 21,06 | -0,59% | 1.950,00 |
| 13.03.2024 | 21,27 | 21,37 | 21,05 | 21,18 | -0,49% | 215,00 |
| 12.03.2024 | 21,08 | 21,35 | 21,04 | 21,29 | 1,33% | 493,00 |
| 11.03.2024 | 21,11 | 21,11 | 20,86 | 21,01 | -0,52% | 75,00 |
| 08.03.2024 | 21,10 | 21,40 | 20,98 | 21,12 | 0,07% | 170,00 |
| 07.03.2024 | 20,88 | 21,15 | 20,68 | 21,10 | 0,79% | 76,00 |
| 06.03.2024 | 20,65 | 20,99 | 20,54 | 20,94 | 1,60% | 100,00 |
| 05.03.2024 | 20,57 | 20,69 | 20,44 | 20,61 | -0,24% | 887,00 |
| 04.03.2024 | 20,93 | 20,98 | 20,57 | 20,66 | -1,41% | 390,00 |
| 01.03.2024 | 20,90 | 21,00 | 20,77 | 20,95 | 0,53% | 835,00 |
| 29.02.2024 | 20,70 | 20,91 | 20,54 | 20,84 | 0,85% | 1.200,00 |
| 28.02.2024 | 20,60 | 20,71 | 20,48 | 20,67 | 0,19% | 380,00 |
| 27.02.2024 | 20,50 | 20,71 | 20,49 | 20,63 | 0,51% | 363,00 |
| 26.02.2024 | 20,61 | 20,68 | 20,44 | 20,52 | -0,58% | 88,00 |
| 23.02.2024 | 20,33 | 20,71 | 20,30 | 20,64 | 1,47% | 661,00 |
| 22.02.2024 | 20,45 | 20,67 | 20,15 | 20,34 | 0,02% | 5.305,00 |
| 21.02.2024 | 19,93 | 20,36 | 19,90 | 20,34 | 2,20% | 1.575,00 |
| 20.02.2024 | 19,89 | 19,98 | 19,73 | 19,90 | -0,10% | - |
| 19.02.2024 | 19,86 | 19,98 | 19,75 | 19,92 | 0,34% | 310,00 |
| 16.02.2024 | 19,64 | 20,02 | 19,55 | 19,85 | 1,24% | 1.120,00 |
| 15.02.2024 | 19,28 | 19,69 | 19,28 | 19,61 | 1,79% | 104,00 |
| 14.02.2024 | 19,05 | 19,30 | 18,90 | 19,26 | 1,37% | 583,00 |
| 13.02.2024 | 19,12 | 19,29 | 18,94 | 19,00 | -0,67% | 513,00 |
| 12.02.2024 | 18,84 | 19,20 | 18,84 | 19,13 | 1,84% | 6.010,00 |
| 09.02.2024 | 19,09 | 19,27 | 18,70 | 18,79 | -1,64% | 1.315,00 |
| 08.02.2024 | 19,22 | 19,32 | 19,09 | 19,10 | -0,55% | 3.926,00 |
| 07.02.2024 | 19,28 | 19,51 | 19,13 | 19,20 | -0,44% | 11.798,00 |
| 06.02.2024 | 18,93 | 19,29 | 18,89 | 19,29 | 1,94% | 570,00 |
| 05.02.2024 | 19,49 | 19,53 | 18,85 | 18,92 | -3,10% | 11,00 |
| 02.02.2024 | 19,50 | 19,70 | 19,42 | 19,53 | 0,24% | 520,00 |
| 01.02.2024 | 19,44 | 19,53 | 19,28 | 19,48 | -0,03% | 610,00 |
| 31.01.2024 | 19,27 | 19,81 | 19,26 | 19,48 | 0,91% | 2.068,00 |
| 30.01.2024 | 19,28 | 19,46 | 19,13 | 19,31 | 0,04% | 478,00 |
| 29.01.2024 | 19,18 | 19,31 | 18,93 | 19,30 | 0,49% | 182,00 |
| 26.01.2024 | 19,43 | 19,47 | 19,18 | 19,21 | -1,53% | 512,00 |
| 25.01.2024 | 18,65 | 19,50 | 18,40 | 19,50 | 4,17% | 2.430,00 |
| 24.01.2024 | 18,88 | 19,01 | 18,50 | 18,72 | -0,35% | 422,00 |
| 23.01.2024 | 18,45 | 18,85 | 18,39 | 18,79 | 2,12% | 969,00 |
| 22.01.2024 | 18,24 | 18,51 | 18,20 | 18,40 | 1,00% | 274,00 |
| 19.01.2024 | 18,30 | 18,42 | 18,01 | 18,22 | -0,51% | 768,00 |
| 18.01.2024 | 18,13 | 18,34 | 18,07 | 18,31 | 1,12% | 1.976,00 |
| 17.01.2024 | 18,43 | 18,44 | 17,95 | 18,11 | -2,56% | 148,00 |
| 16.01.2024 | 18,68 | 18,72 | 18,54 | 18,58 | -1,04% | 571,00 |
| 15.01.2024 | 19,21 | 19,23 | 18,73 | 18,78 | -2,09% | 103,00 |
| 12.01.2024 | 18,92 | 19,22 | 18,86 | 19,18 | 1,46% | - |
| 11.01.2024 | 18,86 | 19,10 | 18,76 | 18,90 | 0,67% | - |
| 10.01.2024 | 18,73 | 18,79 | 18,54 | 18,78 | -0,03% | - |
| 09.01.2024 | 18,97 | 19,06 | 18,67 | 18,78 | -1,64% | 791,00 |
| 08.01.2024 | 18,96 | 19,11 | 18,75 | 19,09 | 0,51% | 380,00 |
| 05.01.2024 | 18,89 | 19,22 | 18,85 | 19,00 | 0,32% | 2.001,00 |
| 04.01.2024 | 18,99 | 19,11 | 18,87 | 18,94 | -0,24% | 453,00 |
| 03.01.2024 | 19,53 | 19,58 | 18,85 | 18,98 | -2,83% | 717,00 |
| 02.01.2024 | 19,63 | 19,81 | 19,40 | 19,53 | -0,71% | 33,00 |
| 29.12.2023 | 19,76 | 19,81 | 19,57 | 19,67 | -0,23% | 208,00 |
| 28.12.2023 | 19,90 | 19,90 | 19,66 | 19,72 | -0,65% | 136,00 |
| 27.12.2023 | 19,68 | 19,98 | 19,63 | 19,85 | 1,15% | 270,00 |
| 22.12.2023 | 19,59 | 19,90 | 19,47 | 19,62 | -0,30% | 1.746,00 |
| 21.12.2023 | 19,57 | 19,72 | 19,48 | 19,68 | 0,90% | 458,00 |
| 20.12.2023 | 19,74 | 19,75 | 19,45 | 19,51 | -1,19% | 441,00 |
| 19.12.2023 | 19,53 | 19,78 | 19,52 | 19,74 | 1,10% | 350,00 |
| 18.12.2023 | 19,72 | 19,83 | 19,48 | 19,53 | -0,83% | 1.714,00 |
| 15.12.2023 | 19,48 | 19,80 | 19,48 | 19,69 | 1,14% | 220,00 |
| 14.12.2023 | 19,01 | 19,62 | 18,96 | 19,47 | 2,77% | 440,00 |
| 13.12.2023 | 18,94 | 19,01 | 18,75 | 18,94 | -0,25% | 205,00 |
| 12.12.2023 | 19,05 | 19,09 | 18,59 | 18,99 | -0,20% | 1.990,00 |
| 11.12.2023 | 18,73 | 19,07 | 18,64 | 19,03 | 1,43% | - |
| 08.12.2023 | 18,87 | 18,91 | 18,57 | 18,76 | -1,60% | 1.587,00 |
| 07.12.2023 | 18,88 | 19,09 | 18,83 | 19,07 | 1,06% | 385,00 |
| 06.12.2023 | 18,51 | 19,03 | 18,49 | 18,87 | 2,14% | 605,00 |
| 05.12.2023 | 18,46 | 18,62 | 18,41 | 18,47 | -0,40% | 538,00 |
| 04.12.2023 | 18,59 | 18,68 | 18,42 | 18,55 | -0,40% | 841,00 |
| 01.12.2023 | 18,23 | 18,64 | 18,23 | 18,62 | 2,24% | 3,00 |
| 30.11.2023 | 17,99 | 18,21 | 17,94 | 18,21 | 1,39% | 956,00 |
| 29.11.2023 | 17,94 | 18,21 | 17,91 | 17,96 | 0,25% | 110,00 |
| 28.11.2023 | 18,01 | 18,04 | 17,74 | 17,92 | -0,44% | 945,00 |
| 27.11.2023 | 17,81 | 18,03 | 17,67 | 18,00 | 0,83% | - |