19,473€
2,73%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,27% | - |
| 25.04.2024 | 19,20 | 19,25 | 18,96 | 18,96 | -2,92% | 383,00 |
| 24.04.2024 | 19,67 | 19,68 | 19,53 | 19,53 | -1,56% | 1.180,00 |
| 23.04.2024 | 19,78 | 19,84 | 19,64 | 19,84 | 1,46% | 900,00 |
| 22.04.2024 | 20,04 | 20,04 | 19,55 | 19,55 | -3,46% | 1.975,00 |
| 19.04.2024 | 20,14 | 20,25 | 20,10 | 20,25 | -1,60% | 58,00 |
| 18.04.2024 | 20,34 | 20,58 | 20,34 | 20,58 | 0,54% | - |
| 17.04.2024 | 20,15 | 20,47 | 20,15 | 20,47 | 0,54% | - |
| 16.04.2024 | 20,45 | 20,45 | 20,27 | 20,36 | -0,68% | 900,00 |
| 15.04.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,34% | - |
| 12.04.2024 | 20,66 | 20,67 | 20,57 | 20,57 | -0,63% | 200,00 |
| 11.04.2024 | 20,87 | 20,87 | 20,70 | 20,70 | -1,05% | 1.050,00 |
| 10.04.2024 | 20,97 | 21,39 | 20,92 | 20,92 | -0,81% | 3.105,00 |
| 09.04.2024 | 20,99 | 21,20 | 20,99 | 21,09 | -1,03% | 1.000,00 |
| 08.04.2024 | 20,84 | 21,31 | 20,84 | 21,31 | 1,24% | 120,00 |
| 05.04.2024 | 20,69 | 21,05 | 20,66 | 21,05 | 0,72% | 723,00 |
| 04.04.2024 | 20,38 | 20,97 | 20,38 | 20,90 | 1,80% | 2.456,00 |
| 03.04.2024 | 20,39 | 20,53 | 20,39 | 20,53 | -0,96% | 58,00 |
| 02.04.2024 | 20,40 | 20,73 | 20,40 | 20,73 | 0,19% | - |
| 28.03.2024 | 20,78 | 20,78 | 20,69 | 20,69 | -0,67% | 700,00 |
| 27.03.2024 | 20,58 | 20,94 | 20,58 | 20,83 | 0,05% | 1.265,00 |
| 26.03.2024 | 20,84 | 20,84 | 20,82 | 20,82 | -0,38% | - |
| 25.03.2024 | 21,33 | 21,33 | 20,90 | 20,90 | -3,15% | 1.300,00 |
| 22.03.2024 | 21,32 | 21,58 | 21,32 | 21,58 | -0,19% | 1.759,00 |
| 21.03.2024 | 21,25 | 21,62 | 21,25 | 21,62 | 2,42% | 1.430,00 |
| 20.03.2024 | 21,00 | 21,20 | 21,00 | 21,11 | 0,09% | 700,00 |
| 19.03.2024 | 20,95 | 21,09 | 20,90 | 21,09 | 0,05% | 600,00 |
| 18.03.2024 | 21,34 | 21,34 | 21,08 | 21,08 | -2,00% | 275,00 |
| 15.03.2024 | 20,85 | 21,51 | 20,85 | 21,51 | 1,46% | 150,00 |
| 14.03.2024 | 20,98 | 21,41 | 20,98 | 21,20 | -0,28% | 3.605,00 |
| 13.03.2024 | 21,09 | 21,26 | 21,08 | 21,26 | 1,87% | 1.380,00 |
| 12.03.2024 | 20,87 | 20,87 | 20,87 | 20,87 | 0,00% | - |
| 11.03.2024 | 20,87 | 20,99 | 20,80 | 20,87 | -1,56% | 1.110,00 |
| 08.03.2024 | 20,90 | 21,32 | 20,90 | 21,20 | 1,00% | 3.476,00 |
| 07.03.2024 | 20,65 | 20,99 | 20,65 | 20,99 | 2,19% | - |
| 06.03.2024 | 20,45 | 20,54 | 20,45 | 20,54 | -0,24% | - |
| 05.03.2024 | 20,38 | 20,59 | 20,38 | 20,59 | 0,05% | 4.065,00 |
| 04.03.2024 | 20,72 | 20,77 | 20,54 | 20,58 | -1,44% | 1.175,00 |
| 01.03.2024 | 20,68 | 20,88 | 20,68 | 20,88 | 1,56% | 300,00 |
| 29.02.2024 | 20,50 | 20,65 | 20,50 | 20,56 | 0,29% | 500,00 |
| 28.02.2024 | 20,43 | 20,50 | 20,43 | 20,50 | 0,99% | 300,00 |
| 27.02.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 26.02.2024 | 20,41 | 20,57 | 20,41 | 20,45 | -0,29% | 3.451,00 |
| 23.02.2024 | 20,12 | 20,51 | 20,12 | 20,51 | 1,53% | 800,00 |
| 22.02.2024 | 20,23 | 20,55 | 20,20 | 20,20 | 0,60% | 1.545,00 |
| 21.02.2024 | 19,75 | 20,08 | 19,75 | 20,08 | 1,34% | 2.030,00 |
| 20.02.2024 | 19,71 | 19,86 | 19,71 | 19,82 | -0,38% | 1.000,00 |
| 19.02.2024 | 20,00 | 20,00 | 19,69 | 19,89 | 0,20% | 120,00 |
| 16.02.2024 | 19,46 | 19,90 | 19,41 | 19,85 | 1,74% | 3.595,00 |
| 15.02.2024 | 19,11 | 19,56 | 19,11 | 19,51 | 1,48% | 1.725,00 |
| 14.02.2024 | 18,86 | 19,23 | 18,86 | 19,23 | 0,05% | 955,00 |
| 13.02.2024 | 18,93 | 19,22 | 18,93 | 19,22 | 1,10% | 150,00 |
| 12.02.2024 | 18,68 | 19,01 | 18,68 | 19,01 | -0,63% | 10,00 |
| 09.02.2024 | 18,92 | 19,14 | 18,92 | 19,13 | -0,21% | 360,00 |
| 08.02.2024 | 19,03 | 19,18 | 19,03 | 19,17 | -0,47% | 1.901,00 |
| 07.02.2024 | 19,09 | 19,32 | 19,09 | 19,26 | 0,31% | 844,00 |
| 06.02.2024 | 18,78 | 19,20 | 18,78 | 19,20 | 1,86% | 1.495,00 |
| 05.02.2024 | 19,31 | 19,31 | 18,85 | 18,85 | -2,86% | - |
| 02.02.2024 | 19,32 | 19,47 | 19,32 | 19,40 | 0,70% | 730,00 |
| 01.02.2024 | 19,25 | 19,31 | 19,25 | 19,27 | -1,58% | 1.200,00 |
| 31.01.2024 | 19,10 | 19,58 | 19,10 | 19,58 | 2,09% | 1.250,00 |
| 30.01.2024 | 19,09 | 19,18 | 19,09 | 19,18 | 1,29% | 3.560,00 |
| 29.01.2024 | 19,00 | 19,00 | 18,93 | 18,93 | -1,71% | 600,00 |
| 26.01.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,16% | 970,00 |
| 25.01.2024 | 18,47 | 19,29 | 18,47 | 19,29 | 3,32% | 2.550,00 |
| 24.01.2024 | 18,72 | 18,86 | 18,61 | 18,67 | 0,05% | 1.100,00 |
| 23.01.2024 | 18,28 | 18,77 | 18,28 | 18,66 | 1,61% | 300,00 |
| 22.01.2024 | 18,08 | 18,37 | 18,08 | 18,37 | 0,80% | 1.000,00 |
| 19.01.2024 | 18,11 | 18,22 | 18,11 | 18,22 | 0,25% | 2.475,00 |
| 18.01.2024 | 17,98 | 18,18 | 17,98 | 18,18 | 0,86% | 470,00 |
| 17.01.2024 | 18,23 | 18,23 | 18,02 | 18,02 | -2,99% | 300,00 |
| 16.01.2024 | 18,50 | 18,58 | 18,50 | 18,58 | -0,59% | - |
| 15.01.2024 | 19,04 | 19,04 | 18,69 | 18,69 | -1,22% | 2.545,00 |
| 12.01.2024 | 18,75 | 18,92 | 18,75 | 18,92 | 1,26% | 390,00 |
| 11.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,16% | - |
| 10.01.2024 | 18,56 | 18,65 | 18,56 | 18,65 | -1,69% | - |
| 09.01.2024 | 18,76 | 18,97 | 18,76 | 18,97 | -0,32% | - |
| 08.01.2024 | 18,79 | 19,03 | 18,79 | 19,03 | 0,79% | 563,00 |
| 05.01.2024 | 18,71 | 19,14 | 18,71 | 18,88 | -0,66% | 765,00 |
| 04.01.2024 | 18,83 | 19,01 | 18,83 | 19,01 | -2,06% | 2.340,00 |
| 03.01.2024 | 19,35 | 19,41 | 19,35 | 19,41 | -0,33% | - |
| 02.01.2024 | 19,44 | 19,67 | 19,44 | 19,47 | -0,46% | 855,00 |
| 29.12.2023 | 19,56 | 19,56 | 19,56 | 19,56 | -0,33% | - |
| 28.12.2023 | 19,69 | 19,69 | 19,63 | 19,63 | -0,68% | 1.000,00 |
| 27.12.2023 | 19,47 | 19,84 | 19,47 | 19,76 | 0,82% | 580,00 |
| 22.12.2023 | 19,39 | 19,75 | 19,39 | 19,60 | 0,18% | 4.795,00 |
| 21.12.2023 | 19,38 | 19,57 | 19,38 | 19,57 | -0,25% | 545,00 |
| 20.12.2023 | 19,80 | 19,80 | 19,40 | 19,62 | -0,23% | 2.601,00 |
| 19.12.2023 | 19,35 | 19,70 | 19,35 | 19,66 | -0,38% | 1.165,00 |
| 18.12.2023 | 19,51 | 19,74 | 19,51 | 19,74 | 0,38% | 1.350,00 |
| 15.12.2023 | 19,29 | 19,73 | 19,25 | 19,66 | 2,10% | 3.899,00 |
| 14.12.2023 | 18,80 | 19,51 | 18,80 | 19,26 | 1,93% | 3.135,00 |
| 13.12.2023 | 18,76 | 18,93 | 18,76 | 18,89 | -0,03% | 895,00 |
| 12.12.2023 | 18,42 | 18,90 | 18,42 | 18,90 | -0,05% | 150,00 |
| 11.12.2023 | 18,55 | 18,91 | 18,55 | 18,91 | 1,48% | 300,00 |
| 08.12.2023 | 18,67 | 18,89 | 18,63 | 18,63 | -1,90% | 1.538,00 |
| 07.12.2023 | 18,66 | 19,02 | 18,66 | 18,99 | 0,21% | 2.486,00 |
| 06.12.2023 | 18,33 | 18,97 | 18,33 | 18,95 | 2,99% | 1.300,00 |
| 05.12.2023 | 18,29 | 18,40 | 18,29 | 18,40 | 0,11% | - |
| 04.12.2023 | 18,41 | 18,57 | 18,38 | 18,38 | 0,77% | 2.011,00 |