Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 202,99 | 203,10 | 202,99 | 203,10 | -0,47% | - |
| 25.02.2021 | 205,74 | 205,86 | 0,00 | 204,05 | -1,27% | - |
| 24.02.2021 | 206,55 | 206,81 | 206,55 | 206,67 | 4,71% | - |
| 23.02.2021 | 194,30 | 198,09 | 0,00 | 197,37 | 1,62% | - |
| 22.02.2021 | 193,69 | 195,19 | 193,16 | 194,23 | -0,37% | - |
| 19.02.2021 | 194,32 | 195,50 | 193,19 | 194,94 | 1,75% | - |
| 18.02.2021 | 190,18 | 192,98 | 189,06 | 191,60 | 1,46% | - |
| 17.02.2021 | 189,01 | 190,12 | 187,49 | 188,83 | 0,21% | - |
| 16.02.2021 | 190,11 | 190,21 | 0,00 | 188,43 | -0,86% | - |
| 12.02.2021 | 189,82 | 190,34 | 188,20 | 190,05 | 0,06% | - |
| 11.02.2021 | 189,76 | 190,12 | 186,78 | 189,95 | 0,28% | - |
| 10.02.2021 | 189,05 | 190,28 | 187,92 | 189,41 | -0,02% | - |
| 09.02.2021 | 186,41 | 189,54 | 185,85 | 189,45 | 2,09% | - |
| 08.02.2021 | 186,25 | 186,66 | 185,15 | 185,56 | 0,62% | - |
| 05.02.2021 | 184,18 | 185,52 | 183,06 | 184,41 | -2,39% | - |
| 04.02.2021 | 192,24 | 193,34 | 187,45 | 188,94 | 6,64% | - |
| 03.02.2021 | 175,92 | 178,01 | 175,58 | 177,16 | -1,09% | - |
| 02.02.2021 | 180,72 | 182,41 | 178,02 | 179,12 | -3,61% | - |
| 01.02.2021 | 183,01 | 186,74 | 181,54 | 185,83 | 3,07% | - |
| 29.01.2021 | 180,29 | 180,29 | 180,29 | 180,29 | -1,32% | - |
| 28.01.2021 | 191,57 | 192,86 | 180,80 | 182,70 | -2,21% | - |
| 27.01.2021 | 189,66 | 189,87 | 184,11 | 186,83 | 4,05% | - |
| 26.01.2021 | 179,43 | 179,61 | 179,43 | 179,56 | 0,21% | - |
| 25.01.2021 | 180,74 | 182,70 | 177,66 | 179,18 | 0,33% | - |
| 22.01.2021 | 174,65 | 178,95 | 174,50 | 178,59 | 1,34% | - |
| 21.01.2021 | 176,19 | 177,50 | 175,47 | 176,22 | 0,19% | - |
| 20.01.2021 | 174,04 | 177,01 | 173,91 | 175,88 | 2,07% | - |
| 19.01.2021 | 169,80 | 173,41 | 169,77 | 172,31 | 2,26% | - |
| 15.01.2021 | 166,61 | 169,62 | 0,00 | 168,50 | -0,87% | - |
| 14.01.2021 | 171,77 | 173,34 | 169,88 | 169,98 | -0,85% | - |
| 13.01.2021 | 173,00 | 173,00 | 170,44 | 171,43 | -1,75% | - |
| 12.01.2021 | 173,66 | 174,83 | 173,05 | 174,48 | 1,81% | - |
| 11.01.2021 | 172,82 | 174,30 | 170,73 | 171,37 | -1,06% | - |
| 08.01.2021 | 173,19 | 174,52 | 170,82 | 173,20 | -1,65% | - |
| 07.01.2021 | 175,25 | 177,25 | 174,22 | 176,10 | 1,35% | - |
| 06.01.2021 | 172,52 | 175,19 | 171,91 | 173,75 | 4,23% | - |
| 05.01.2021 | 168,07 | 168,08 | 166,32 | 166,70 | -0,14% | - |
| 04.01.2021 | 168,86 | 168,87 | 166,02 | 166,94 | -2,52% | - |
| 31.12.2020 | 170,08 | 171,38 | 169,37 | 171,26 | 0,13% | - |
| 30.12.2020 | 171,54 | 171,54 | 170,32 | 171,03 | 1,42% | - |
| 29.12.2020 | 169,16 | 170,16 | 167,12 | 168,63 | -1,02% | - |
| 28.12.2020 | 171,92 | 171,92 | 0,00 | 170,38 | 1,91% | - |
| 24.12.2020 | 168,29 | 172,93 | 167,19 | 167,19 | -0,81% | - |
| 23.12.2020 | 167,65 | 169,55 | 167,63 | 168,55 | 0,64% | - |
| 22.12.2020 | 168,59 | 168,63 | 166,87 | 167,49 | -1,26% | - |
| 21.12.2020 | 166,37 | 170,07 | 165,80 | 169,63 | -0,10% | - |
| 18.12.2020 | 169,96 | 170,38 | 167,80 | 169,80 | -0,59% | - |
| 17.12.2020 | 171,29 | 171,64 | 169,70 | 170,80 | -0,64% | - |
| 16.12.2020 | 172,37 | 172,66 | 171,07 | 171,91 | -1,75% | - |
| 15.12.2020 | 173,99 | 175,44 | 173,60 | 174,96 | -0,11% | - |
| 14.12.2020 | 181,30 | 181,30 | 145,74 | 175,16 | -3,03% | - |
| 11.12.2020 | 180,62 | 180,63 | 180,62 | 180,63 | -0,10% | - |
| 10.12.2020 | 181,49 | 181,49 | 178,62 | 180,82 | -0,36% | - |
| 09.12.2020 | 182,69 | 191,73 | 173,39 | 181,47 | 2,37% | - |
| 08.12.2020 | 178,94 | 181,79 | 177,26 | 177,26 | -0,93% | - |
| 07.12.2020 | 180,90 | 181,60 | 0,00 | 178,93 | 2,00% | - |
| 04.12.2020 | 181,18 | 181,18 | 154,86 | 175,43 | -0,99% | - |
| 03.12.2020 | 177,40 | 180,28 | 177,15 | 177,18 | 1,70% | - |
| 02.12.2020 | 176,13 | 178,97 | 173,93 | 174,21 | -1,03% | - |
| 01.12.2020 | 176,25 | 176,96 | 174,55 | 176,02 | 2,49% | - |
| 30.11.2020 | 175,38 | 175,38 | 150,81 | 171,76 | -2,66% | - |
| 27.11.2020 | 175,46 | 176,55 | 174,77 | 176,45 | 0,83% | - |
| 25.11.2020 | 177,53 | 177,90 | 174,84 | 175,00 | -2,34% | - |
| 24.11.2020 | 178,84 | 180,59 | 178,47 | 179,18 | 1,90% | - |
| 23.11.2020 | 175,84 | 175,84 | 175,84 | 175,84 | 1,55% | - |
| 20.11.2020 | 171,97 | 174,11 | 170,90 | 173,15 | 0,85% | - |
| 19.11.2020 | 170,09 | 172,15 | 169,41 | 171,68 | 0,06% | - |
| 18.11.2020 | 174,76 | 175,54 | 171,41 | 171,58 | -0,64% | - |
| 17.11.2020 | 170,13 | 173,85 | 0,00 | 172,68 | -0,94% | - |
| 16.11.2020 | 174,20 | 175,08 | 172,59 | 174,32 | 1,72% | - |
| 13.11.2020 | 168,97 | 172,26 | 167,96 | 171,38 | 2,53% | - |
| 12.11.2020 | 167,64 | 170,11 | 165,49 | 167,15 | -1,71% | - |
| 11.11.2020 | 169,38 | 171,20 | 168,40 | 170,05 | -1,46% | - |
| 10.11.2020 | 171,63 | 173,77 | 0,00 | 172,57 | 2,54% | - |
| 09.11.2020 | 173,94 | 173,94 | 168,11 | 168,29 | 3,43% | - |
| 06.11.2020 | 0,00 | 164,18 | 0,00 | 162,71 | 0,48% | - |
| 05.11.2020 | 160,79 | 163,60 | 159,90 | 161,93 | 2,64% | - |
| 04.11.2020 | 158,27 | 160,95 | 157,66 | 157,76 | -3,86% | - |
| 03.11.2020 | 165,68 | 166,69 | 162,07 | 164,10 | 0,66% | - |
| 02.11.2020 | 0,00 | 164,28 | 0,00 | 163,02 | 3,85% | - |
| 30.10.2020 | 157,40 | 158,36 | 0,00 | 156,99 | 0,45% | - |
| 29.10.2020 | 155,63 | 157,05 | 153,94 | 156,27 | 1,10% | - |
| 28.10.2020 | 155,15 | 158,08 | 153,18 | 154,58 | -2,45% | - |
| 27.10.2020 | 158,47 | 158,47 | 158,47 | 158,47 | -3,67% | - |
| 26.10.2020 | 165,40 | 165,87 | 163,58 | 164,50 | -2,91% | - |
| 23.10.2020 | 170,96 | 171,71 | 168,19 | 169,43 | -0,14% | - |
| 22.10.2020 | 163,95 | 170,04 | 162,34 | 169,67 | 9,14% | - |
| 21.10.2020 | 155,83 | 156,70 | 154,05 | 155,46 | 0,39% | - |
| 20.10.2020 | 157,16 | 157,72 | 153,89 | 154,85 | -0,71% | - |
| 19.10.2020 | 156,05 | 158,95 | 155,28 | 155,96 | -2,00% | - |
| 16.10.2020 | 159,49 | 161,37 | 159,09 | 159,13 | 0,74% | - |
| 15.10.2020 | 154,38 | 159,81 | 154,38 | 157,97 | 0,78% | - |
| 14.10.2020 | 157,38 | 157,51 | 154,77 | 156,75 | 0,71% | - |
| 13.10.2020 | 157,37 | 157,58 | 154,58 | 155,64 | -1,30% | - |
| 12.10.2020 | 158,84 | 159,57 | 157,16 | 157,69 | 0,38% | - |
| 09.10.2020 | 159,40 | 159,40 | 156,78 | 157,09 | -0,69% | - |
| 08.10.2020 | 157,38 | 159,15 | 156,96 | 158,19 | 0,01% | - |
| 07.10.2020 | 159,55 | 161,41 | 157,51 | 158,17 | 1,21% | - |
| 06.10.2020 | 152,79 | 161,43 | 152,79 | 156,28 | 3,09% | - |
| 05.10.2020 | 151,67 | 151,67 | 151,58 | 151,60 | 2,40% | - |