19,510€
-0,86%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,68 | 19,80 | 19,43 | 19,53 | -0,76% | - |
| 29.04.2024 | 19,36 | 19,70 | 19,36 | 19,68 | 1,65% | - |
| 26.04.2024 | 18,69 | 19,80 | 18,69 | 19,36 | 3,36% | - |
| 25.04.2024 | 19,20 | 19,35 | 18,64 | 18,73 | -2,24% | - |
| 24.04.2024 | 19,36 | 19,49 | 19,16 | 19,16 | -1,14% | - |
| 23.04.2024 | 19,05 | 19,41 | 19,05 | 19,38 | 1,73% | - |
| 22.04.2024 | 18,75 | 19,34 | 18,35 | 19,05 | 1,82% | - |
| 19.04.2024 | 18,94 | 18,94 | 18,34 | 18,71 | -1,21% | - |
| 18.04.2024 | 18,66 | 19,06 | 18,66 | 18,94 | 1,50% | - |
| 17.04.2024 | 18,63 | 18,99 | 18,61 | 18,66 | 0,16% | - |
| 16.04.2024 | 19,32 | 19,32 | 18,53 | 18,63 | -3,57% | - |
| 15.04.2024 | 18,80 | 19,45 | 18,80 | 19,32 | 2,77% | - |
| 12.04.2024 | 19,08 | 19,36 | 18,80 | 18,80 | -1,47% | - |
| 11.04.2024 | 19,58 | 19,62 | 18,75 | 19,08 | -2,55% | - |
| 10.04.2024 | 19,47 | 19,81 | 19,27 | 19,58 | 0,56% | - |
| 09.04.2024 | 19,79 | 19,79 | 19,30 | 19,47 | -1,62% | - |
| 08.04.2024 | 19,69 | 19,91 | 19,47 | 19,79 | 0,51% | - |
| 05.04.2024 | 19,82 | 19,86 | 19,48 | 19,69 | -0,66% | - |
| 04.04.2024 | 19,32 | 19,88 | 19,30 | 19,82 | 2,59% | - |
| 03.04.2024 | 19,18 | 19,35 | 18,95 | 19,32 | 0,73% | - |
| 02.04.2024 | 18,93 | 19,36 | 18,85 | 19,18 | 1,32% | - |
| 28.03.2024 | 19,31 | 19,38 | 18,92 | 18,93 | -1,97% | - |
| 27.03.2024 | 19,52 | 19,74 | 19,19 | 19,31 | -4,29% | - |
| 26.03.2024 | 19,81 | 20,23 | 19,54 | 20,18 | 1,84% | - |
| 25.03.2024 | 20,28 | 20,35 | 19,73 | 19,81 | -2,29% | - |
| 22.03.2024 | 20,40 | 20,43 | 19,98 | 20,28 | -0,61% | - |
| 21.03.2024 | 20,17 | 20,48 | 20,13 | 20,40 | 1,17% | - |
| 20.03.2024 | 19,92 | 20,23 | 19,85 | 20,17 | 1,23% | - |
| 19.03.2024 | 20,33 | 20,33 | 19,75 | 19,92 | -1,99% | - |
| 18.03.2024 | 21,13 | 21,23 | 20,30 | 20,33 | -3,79% | - |
| 15.03.2024 | 20,65 | 21,15 | 20,63 | 21,13 | 2,30% | - |
| 14.03.2024 | 20,90 | 20,90 | 20,58 | 20,65 | -1,20% | - |
| 13.03.2024 | 21,08 | 21,15 | 20,75 | 20,90 | -0,83% | - |
| 12.03.2024 | 20,28 | 21,10 | 20,28 | 21,08 | 3,95% | - |
| 11.03.2024 | 20,28 | 20,33 | 20,05 | 20,28 | 0,00% | - |
| 08.03.2024 | 19,92 | 20,30 | 19,73 | 20,28 | 1,78% | - |
| 07.03.2024 | 19,92 | 20,05 | 19,80 | 19,92 | 0,00% | - |
| 06.03.2024 | 19,87 | 19,97 | 19,78 | 19,92 | 0,23% | 25,00 |
| 05.03.2024 | 20,12 | 20,12 | 19,71 | 19,88 | -1,22% | - |
| 04.03.2024 | 20,23 | 20,28 | 19,91 | 20,12 | -0,52% | - |
| 01.03.2024 | 20,03 | 20,33 | 20,03 | 20,23 | 1,02% | - |
| 29.02.2024 | 20,28 | 20,38 | 20,01 | 20,02 | -1,01% | - |
| 28.02.2024 | 19,97 | 20,28 | 19,96 | 20,23 | 1,25% | - |
| 27.02.2024 | 19,67 | 20,02 | 19,63 | 19,98 | 1,55% | - |
| 26.02.2024 | 19,92 | 19,96 | 19,62 | 19,67 | -1,21% | - |
| 23.02.2024 | 19,24 | 19,92 | 19,22 | 19,91 | 3,48% | - |
| 22.02.2024 | 19,44 | 19,84 | 19,22 | 19,24 | -1,03% | - |
| 21.02.2024 | 19,28 | 19,52 | 19,28 | 19,44 | 0,83% | - |
| 20.02.2024 | 19,44 | 19,49 | 19,26 | 19,28 | -1,03% | - |
| 19.02.2024 | 19,48 | 19,57 | 19,37 | 19,48 | 0,00% | - |
| 16.02.2024 | 19,40 | 19,71 | 19,30 | 19,48 | 0,41% | - |
| 15.02.2024 | 19,10 | 19,43 | 19,02 | 19,40 | 1,57% | - |
| 14.02.2024 | 18,69 | 19,10 | 18,69 | 19,10 | 2,19% | - |
| 13.02.2024 | 18,88 | 18,89 | 18,53 | 18,69 | -0,90% | - |
| 12.02.2024 | 18,66 | 18,88 | 18,66 | 18,86 | 1,07% | - |
| 09.02.2024 | 18,70 | 18,93 | 18,65 | 18,66 | -0,21% | - |
| 08.02.2024 | 18,58 | 18,94 | 18,54 | 18,70 | 0,65% | - |
| 07.02.2024 | 19,00 | 19,18 | 18,39 | 18,58 | -2,21% | - |
| 06.02.2024 | 18,25 | 19,01 | 18,23 | 19,00 | 4,11% | - |
| 05.02.2024 | 18,59 | 18,64 | 18,13 | 18,25 | -1,72% | - |
| 02.02.2024 | 18,37 | 19,04 | 18,37 | 18,57 | 0,98% | - |
| 01.02.2024 | 18,52 | 18,59 | 18,19 | 18,39 | -0,70% | - |
| 31.01.2024 | 17,67 | 18,94 | 17,65 | 18,52 | 4,93% | - |
| 30.01.2024 | 17,67 | 17,84 | 17,56 | 17,65 | -0,11% | - |
| 29.01.2024 | 17,92 | 17,99 | 17,42 | 17,67 | -1,51% | - |
| 26.01.2024 | 17,92 | 17,98 | 17,62 | 17,94 | 0,11% | - |
| 25.01.2024 | 17,14 | 17,96 | 17,14 | 17,92 | 4,43% | - |
| 24.01.2024 | 17,14 | 17,66 | 17,14 | 17,16 | 0,12% | - |
| 23.01.2024 | 17,32 | 17,56 | 17,13 | 17,14 | -1,04% | - |
| 22.01.2024 | 16,92 | 17,39 | 16,90 | 17,32 | 2,49% | - |
| 19.01.2024 | 17,08 | 17,24 | 16,90 | 16,90 | -1,05% | - |
| 18.01.2024 | 16,72 | 17,18 | 16,69 | 17,08 | 2,15% | - |
| 17.01.2024 | 16,85 | 16,99 | 16,59 | 16,72 | -1,12% | - |
| 16.01.2024 | 17,40 | 17,40 | 16,91 | 16,91 | -2,82% | - |
| 15.01.2024 | 17,56 | 17,60 | 17,37 | 17,40 | -0,68% | - |
| 12.01.2024 | 17,25 | 17,73 | 17,25 | 17,52 | 1,68% | - |
| 11.01.2024 | 17,71 | 17,95 | 17,22 | 17,23 | -2,71% | - |
| 10.01.2024 | 17,56 | 18,02 | 17,52 | 17,71 | 0,85% | - |
| 09.01.2024 | 17,87 | 17,99 | 17,56 | 17,56 | -1,62% | - |
| 08.01.2024 | 17,80 | 18,05 | 17,61 | 17,85 | 0,28% | - |
| 05.01.2024 | 17,81 | 18,00 | 17,73 | 17,80 | -0,17% | - |
| 04.01.2024 | 17,79 | 17,87 | 17,63 | 17,83 | 0,22% | - |
| 03.01.2024 | 18,16 | 18,28 | 17,79 | 17,79 | -2,04% | - |
| 02.01.2024 | 18,46 | 18,51 | 18,16 | 18,16 | -1,52% | - |
| 29.12.2023 | 18,44 | 18,57 | 18,43 | 18,44 | 0,00% | - |
| 28.12.2023 | 18,65 | 18,72 | 18,35 | 18,44 | -1,13% | - |
| 27.12.2023 | 18,61 | 18,80 | 18,55 | 18,65 | 0,32% | - |
| 22.12.2023 | 18,45 | 18,75 | 18,41 | 18,59 | 0,76% | - |
| 21.12.2023 | 18,65 | 18,68 | 18,33 | 18,45 | -1,07% | - |
| 20.12.2023 | 18,51 | 18,71 | 18,51 | 18,65 | 0,76% | - |
| 19.12.2023 | 18,41 | 18,61 | 18,37 | 18,51 | 0,54% | - |
| 18.12.2023 | 18,55 | 18,57 | 18,36 | 18,41 | -0,75% | - |
| 15.12.2023 | 18,19 | 18,55 | 18,17 | 18,55 | 2,09% | - |
| 14.12.2023 | 18,13 | 18,72 | 17,95 | 18,17 | 0,22% | - |
| 13.12.2023 | 18,25 | 18,25 | 17,99 | 18,13 | -0,66% | - |
| 12.12.2023 | 18,11 | 18,26 | 18,05 | 18,25 | 0,77% | - |
| 11.12.2023 | 18,01 | 18,13 | 17,73 | 18,11 | 0,56% | - |
| 08.12.2023 | 18,37 | 18,37 | 17,87 | 18,01 | -1,96% | - |
| 07.12.2023 | 18,04 | 18,37 | 17,92 | 18,37 | 1,83% | - |
| 06.12.2023 | 17,40 | 18,15 | 17,40 | 18,04 | 3,68% | - |