18,830€
0,37%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,51 | 18,83 | 18,33 | 18,80 | -0,16% | - |
| 18.04.2024 | 18,90 | 19,05 | 18,72 | 18,83 | 1,02% | - |
| 17.04.2024 | 18,64 | 18,99 | 18,58 | 18,64 | -0,43% | - |
| 16.04.2024 | 18,97 | 18,97 | 18,53 | 18,72 | -1,89% | - |
| 15.04.2024 | 19,02 | 19,45 | 18,38 | 19,08 | 1,71% | - |
| 12.04.2024 | 19,09 | 19,36 | 18,74 | 18,76 | -3,30% | - |
| 11.04.2024 | 19,52 | 19,62 | 18,75 | 19,40 | -0,46% | - |
| 10.04.2024 | 19,63 | 19,81 | 19,26 | 19,49 | 0,00% | - |
| 09.04.2024 | 19,68 | 19,80 | 19,43 | 19,49 | -0,92% | - |
| 08.04.2024 | 19,86 | 19,89 | 19,63 | 19,67 | -0,73% | - |
| 05.04.2024 | 19,49 | 19,87 | 19,41 | 19,82 | 1,88% | - |
| 04.04.2024 | 19,18 | 19,91 | 19,18 | 19,45 | 0,83% | - |
| 03.04.2024 | 19,12 | 19,34 | 18,95 | 19,29 | 0,42% | - |
| 02.04.2024 | 18,84 | 19,37 | 18,83 | 19,21 | 1,43% | - |
| 28.03.2024 | 19,36 | 19,38 | 18,90 | 18,94 | -2,22% | - |
| 27.03.2024 | 19,52 | 19,53 | 19,13 | 19,37 | -3,25% | - |
| 26.03.2024 | 19,82 | 20,13 | 19,53 | 20,02 | 1,16% | - |
| 25.03.2024 | 20,30 | 20,43 | 19,73 | 19,79 | -2,99% | - |
| 22.03.2024 | 20,20 | 20,45 | 19,99 | 20,40 | 0,00% | - |
| 21.03.2024 | 20,25 | 20,48 | 20,13 | 20,40 | 0,62% | - |
| 20.03.2024 | 19,92 | 20,28 | 19,85 | 20,28 | 1,81% | - |
| 19.03.2024 | 20,38 | 20,38 | 19,73 | 19,92 | -1,78% | - |
| 18.03.2024 | 21,00 | 21,13 | 20,28 | 20,28 | -3,45% | - |
| 15.03.2024 | 20,58 | 21,13 | 20,58 | 21,00 | 1,69% | - |
| 14.03.2024 | 20,65 | 20,85 | 20,58 | 20,65 | -0,96% | - |
| 13.03.2024 | 20,98 | 21,08 | 20,68 | 20,85 | -0,60% | - |
| 12.03.2024 | 20,30 | 21,10 | 20,30 | 20,98 | 3,20% | - |
| 11.03.2024 | 20,04 | 20,33 | 19,98 | 20,33 | 0,74% | - |
| 08.03.2024 | 20,07 | 20,33 | 20,03 | 20,18 | 0,62% | - |
| 07.03.2024 | 20,01 | 20,14 | 19,80 | 20,05 | -0,07% | - |
| 06.03.2024 | 19,81 | 20,11 | 19,76 | 20,07 | 1,70% | - |
| 05.03.2024 | 19,95 | 19,99 | 19,65 | 19,73 | -2,08% | - |
| 04.03.2024 | 20,25 | 20,35 | 19,91 | 20,15 | -0,62% | - |
| 01.03.2024 | 20,23 | 20,35 | 20,10 | 20,28 | -0,12% | - |
| 29.02.2024 | 20,15 | 20,38 | 20,05 | 20,30 | 0,25% | - |
| 28.02.2024 | 19,98 | 20,28 | 19,96 | 20,25 | 1,35% | - |
| 27.02.2024 | 19,82 | 20,11 | 19,79 | 19,98 | 0,71% | - |
| 26.02.2024 | 19,75 | 19,99 | 19,65 | 19,84 | -0,05% | - |
| 23.02.2024 | 19,43 | 19,87 | 19,38 | 19,85 | 2,48% | - |
| 22.02.2024 | 19,58 | 19,84 | 19,30 | 19,37 | -0,62% | - |
| 21.02.2024 | 19,48 | 19,54 | 19,32 | 19,49 | 0,36% | - |
| 20.02.2024 | 19,46 | 19,55 | 19,26 | 19,42 | -0,26% | - |
| 19.02.2024 | 19,54 | 19,63 | 19,38 | 19,47 | -0,26% | - |
| 16.02.2024 | 19,48 | 19,71 | 19,41 | 19,52 | 0,26% | - |
| 15.02.2024 | 19,05 | 19,48 | 18,69 | 19,47 | 2,37% | - |
| 14.02.2024 | 18,71 | 19,07 | 18,68 | 19,02 | 2,59% | - |
| 13.02.2024 | 18,70 | 18,88 | 18,48 | 18,54 | -1,44% | - |
| 12.02.2024 | 18,80 | 18,86 | 18,60 | 18,81 | 0,53% | - |
| 09.02.2024 | 18,81 | 18,98 | 18,63 | 18,71 | -0,37% | - |
| 08.02.2024 | 18,71 | 18,94 | 18,53 | 18,78 | -0,05% | - |
| 07.02.2024 | 19,04 | 19,30 | 18,65 | 18,79 | -1,21% | - |
| 06.02.2024 | 18,35 | 19,02 | 18,25 | 19,02 | 4,51% | - |
| 05.02.2024 | 18,72 | 18,75 | 18,12 | 18,20 | -3,04% | - |
| 02.02.2024 | 18,61 | 19,03 | 18,54 | 18,77 | 0,97% | - |
| 01.02.2024 | 18,34 | 18,60 | 18,18 | 18,59 | 1,09% | - |
| 31.01.2024 | 17,60 | 18,96 | 17,60 | 18,39 | 4,19% | - |
| 30.01.2024 | 17,73 | 17,85 | 17,53 | 17,65 | -0,40% | - |
| 29.01.2024 | 17,97 | 17,97 | 17,43 | 17,72 | -0,89% | - |
| 26.01.2024 | 17,82 | 18,01 | 17,61 | 17,88 | -0,56% | - |
| 25.01.2024 | 17,46 | 17,98 | 17,40 | 17,98 | 3,10% | - |
| 24.01.2024 | 17,44 | 17,66 | 17,32 | 17,44 | 0,58% | - |
| 23.01.2024 | 17,42 | 17,59 | 17,28 | 17,34 | 0,00% | - |
| 22.01.2024 | 17,13 | 17,39 | 17,02 | 17,34 | 1,29% | - |
| 19.01.2024 | 17,07 | 17,30 | 16,99 | 17,12 | 0,29% | - |
| 18.01.2024 | 16,81 | 17,19 | 16,69 | 17,07 | 1,67% | - |
| 17.01.2024 | 16,78 | 16,89 | 16,60 | 16,79 | -0,71% | 1.000,00 |
| 16.01.2024 | 17,33 | 17,35 | 16,88 | 16,91 | -2,98% | - |
| 15.01.2024 | 17,46 | 18,15 | 17,33 | 17,43 | -0,46% | - |
| 12.01.2024 | 17,61 | 17,96 | 17,38 | 17,51 | -0,34% | - |
| 11.01.2024 | 17,81 | 17,94 | 17,41 | 17,57 | -0,96% | - |
| 10.01.2024 | 17,78 | 18,05 | 17,67 | 17,74 | -0,39% | - |
| 09.01.2024 | 18,07 | 18,08 | 17,71 | 17,81 | -1,66% | - |
| 08.01.2024 | 17,85 | 18,12 | 17,60 | 18,11 | 1,29% | - |
| 05.01.2024 | 17,77 | 18,27 | 17,65 | 17,88 | 0,56% | - |
| 04.01.2024 | 17,95 | 17,98 | 17,62 | 17,78 | -0,73% | - |
| 03.01.2024 | 18,17 | 18,29 | 17,77 | 17,91 | -1,38% | - |
| 02.01.2024 | 18,36 | 18,52 | 18,14 | 18,16 | -1,63% | - |
| 29.12.2023 | 18,48 | 18,70 | 18,43 | 18,46 | 0,00% | - |
| 28.12.2023 | 18,69 | 18,75 | 18,46 | 18,46 | -1,07% | - |
| 27.12.2023 | 18,77 | 18,80 | 18,55 | 18,66 | -0,37% | - |
| 22.12.2023 | 18,54 | 18,75 | 18,42 | 18,73 | 0,48% | - |
| 21.12.2023 | 18,48 | 18,69 | 18,33 | 18,64 | 1,30% | - |
| 20.12.2023 | 18,55 | 18,78 | 18,39 | 18,40 | -0,70% | - |
| 19.12.2023 | 18,46 | 18,62 | 18,34 | 18,53 | 0,60% | - |
| 18.12.2023 | 18,41 | 18,57 | 18,35 | 18,42 | -0,43% | - |
| 15.12.2023 | 18,30 | 18,56 | 18,21 | 18,50 | 1,59% | - |
| 14.12.2023 | 18,37 | 18,71 | 18,12 | 18,21 | -0,27% | - |
| 13.12.2023 | 18,15 | 18,27 | 17,98 | 18,26 | 0,44% | - |
| 12.12.2023 | 18,13 | 18,26 | 18,01 | 18,18 | 0,33% | - |
| 11.12.2023 | 17,99 | 18,13 | 17,71 | 18,12 | 0,55% | - |
| 08.12.2023 | 18,35 | 18,38 | 17,87 | 18,02 | -1,85% | - |
| 07.12.2023 | 17,99 | 18,38 | 17,92 | 18,36 | 2,00% | - |
| 06.12.2023 | 17,45 | 18,20 | 17,43 | 18,00 | 4,05% | - |
| 05.12.2023 | 17,38 | 17,47 | 17,26 | 17,30 | -0,75% | - |
| 04.12.2023 | 17,65 | 17,77 | 17,30 | 17,43 | -1,53% | - |
| 01.12.2023 | 17,37 | 17,71 | 17,27 | 17,70 | 2,14% | - |
| 30.11.2023 | 17,36 | 17,43 | 17,15 | 17,33 | 0,00% | - |
| 29.11.2023 | 17,09 | 17,38 | 16,94 | 17,33 | 1,58% | - |
| 28.11.2023 | 16,77 | 17,08 | 16,66 | 17,06 | 1,73% | - |
| 27.11.2023 | 16,69 | 16,91 | 16,57 | 16,77 | -0,65% | - |