18,840€
0,19%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,67 | 19,36 | 18,34 | 18,84 | 0,20% | - |
| 18.04.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,27% | - |
| 17.04.2024 | 18,60 | 18,86 | 18,60 | 18,86 | -0,74% | 1.000,00 |
| 16.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,40% | - |
| 15.04.2024 | 18,88 | 19,27 | 18,88 | 19,27 | 0,63% | - |
| 12.04.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,39% | - |
| 11.04.2024 | 19,44 | 19,44 | 19,07 | 19,07 | -2,41% | 300,00 |
| 10.04.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,43% | - |
| 09.04.2024 | 19,71 | 19,71 | 19,63 | 19,63 | -0,43% | 100,00 |
| 08.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 1,13% | - |
| 05.04.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -1,79% | - |
| 04.04.2024 | 19,27 | 19,85 | 19,27 | 19,85 | 3,33% | - |
| 03.04.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,13% | - |
| 02.04.2024 | 18,89 | 19,23 | 18,89 | 19,23 | 0,18% | 7,00 |
| 28.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,36% | - |
| 27.03.2024 | 19,48 | 19,48 | 19,27 | 19,27 | -2,75% | 205,00 |
| 26.03.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -2,27% | - |
| 25.03.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -0,49% | - |
| 22.03.2024 | 20,37 | 20,37 | 20,37 | 20,37 | 0,39% | - |
| 21.03.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 1,30% | - |
| 20.03.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -1,77% | - |
| 19.03.2024 | 20,39 | 20,39 | 20,39 | 20,39 | -2,72% | 180,00 |
| 18.03.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 1,65% | - |
| 15.03.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -0,53% | - |
| 14.03.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -0,77% | - |
| 13.03.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -0,57% | - |
| 12.03.2024 | 20,26 | 21,01 | 20,26 | 21,01 | 4,01% | 10,00 |
| 11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,80% | - |
| 08.03.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,80% | - |
| 07.03.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,35% | - |
| 06.03.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 0,05% | - |
| 05.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,25% | - |
| 04.03.2024 | 20,10 | 20,10 | 20,05 | 20,05 | -0,45% | 50,00 |
| 01.03.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -0,20% | - |
| 29.02.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,70% | - |
| 28.02.2024 | 19,99 | 20,04 | 19,99 | 20,04 | 0,23% | - |
| 27.02.2024 | 19,82 | 20,00 | 19,82 | 20,00 | 0,15% | - |
| 26.02.2024 | 19,87 | 19,97 | 19,87 | 19,97 | 1,45% | - |
| 23.02.2024 | 19,09 | 19,68 | 19,09 | 19,68 | 2,50% | 1.000,00 |
| 22.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 21.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,46% | - |
| 20.02.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,13% | - |
| 19.02.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,72% | - |
| 16.02.2024 | 19,38 | 19,56 | 19,38 | 19,56 | 3,00% | 414,00 |
| 15.02.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 1,85% | - |
| 14.02.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,22% | - |
| 13.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,46% | - |
| 12.02.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,05% | - |
| 09.02.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -0,03% | - |
| 08.02.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -0,91% | - |
| 07.02.2024 | 18,84 | 18,84 | 18,70 | 18,70 | 1,33% | 1.000,00 |
| 06.02.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,03% | - |
| 05.02.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 1,01% | - |
| 02.02.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,19% | - |
| 01.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 4,41% | - |
| 31.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -0,60% | - |
| 30.01.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -0,82% | - |
| 29.01.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,06% | - |
| 26.01.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 2,75% | - |
| 25.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,06% | - |
| 24.01.2024 | 17,14 | 17,26 | 17,14 | 17,26 | 0,29% | 180,00 |
| 23.01.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 1,59% | - |
| 22.01.2024 | 16,88 | 16,94 | 16,88 | 16,94 | -1,08% | 180,00 |
| 19.01.2024 | 17,06 | 17,12 | 17,06 | 17,12 | 0,44% | - |
| 18.01.2024 | 16,61 | 17,05 | 16,61 | 17,05 | 2,31% | - |
| 17.01.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -3,03% | - |
| 16.01.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,66% | - |
| 15.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,37% | - |
| 12.01.2024 | 17,38 | 17,54 | 17,38 | 17,54 | -0,20% | - |
| 11.01.2024 | 17,79 | 17,80 | 17,57 | 17,57 | -0,31% | - |
| 10.01.2024 | 17,65 | 17,86 | 17,63 | 17,63 | -1,15% | - |
| 09.01.2024 | 18,10 | 18,10 | 17,83 | 17,83 | -0,53% | - |
| 08.01.2024 | 17,59 | 17,93 | 17,57 | 17,93 | 2,02% | 18,00 |
| 05.01.2024 | 17,69 | 17,69 | 17,57 | 17,57 | -0,99% | 300,00 |
| 04.01.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,58% | - |
| 03.01.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -1,48% | - |
| 02.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,33% | 250,00 |
| 29.12.2023 | 18,36 | 18,36 | 18,36 | 18,36 | -0,16% | - |
| 28.12.2023 | 18,53 | 18,53 | 18,39 | 18,39 | -0,35% | 1.000,00 |
| 27.12.2023 | 18,46 | 18,46 | 18,46 | 18,46 | 0,16% | - |
| 22.12.2023 | 18,43 | 18,43 | 18,43 | 18,43 | -0,03% | - |
| 21.12.2023 | 18,43 | 18,43 | 18,43 | 18,43 | -0,46% | - |
| 20.12.2023 | 18,52 | 18,52 | 18,52 | 18,52 | 0,60% | - |
| 19.12.2023 | 18,41 | 18,41 | 18,41 | 18,41 | -0,19% | - |
| 18.12.2023 | 18,44 | 18,44 | 18,44 | 18,44 | 1,18% | - |
| 15.12.2023 | 18,23 | 18,23 | 18,23 | 18,23 | 0,75% | - |
| 14.12.2023 | 18,22 | 18,44 | 18,09 | 18,09 | -0,30% | - |
| 13.12.2023 | 18,11 | 18,15 | 18,00 | 18,15 | 0,19% | 894,00 |
| 12.12.2023 | 18,10 | 18,11 | 18,10 | 18,11 | 0,84% | 350,00 |
| 11.12.2023 | 17,99 | 17,99 | 17,96 | 17,96 | 0,08% | - |
| 08.12.2023 | 17,56 | 18,05 | 17,56 | 17,95 | 0,42% | - |
| 07.12.2023 | 17,87 | 17,87 | 17,87 | 17,87 | 1,07% | - |
| 06.12.2023 | 17,50 | 17,68 | 17,50 | 17,68 | 1,76% | 300,00 |
| 05.12.2023 | 17,38 | 17,38 | 17,38 | 17,38 | -0,77% | 250,00 |
| 04.12.2023 | 17,61 | 17,61 | 17,51 | 17,51 | 2,46% | 50,00 |
| 01.12.2023 | 17,09 | 17,09 | 17,09 | 17,09 | -0,49% | - |
| 30.11.2023 | 17,18 | 17,18 | 17,18 | 17,18 | 1,15% | - |
| 29.11.2023 | 16,98 | 16,98 | 16,98 | 16,98 | 1,04% | - |
| 28.11.2023 | 16,81 | 16,81 | 16,81 | 16,81 | 0,42% | - |
| 27.11.2023 | 16,70 | 16,74 | 16,70 | 16,74 | 0,54% | 60,00 |