19,230€
-0,93%
Echtzeit-Aktienkurs SKF AB B SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB B SK 0,625 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 19,49 | 19,56 | 19,16 | 19,31 | -0,53% | - |
23.04.2024 | 19,22 | 19,44 | 19,07 | 19,41 | 1,08% | - |
22.04.2024 | 18,87 | 19,34 | 18,34 | 19,20 | 2,56% | - |
19.04.2024 | 18,59 | 18,84 | 18,34 | 18,72 | -0,30% | - |
18.04.2024 | 18,90 | 19,05 | 18,73 | 18,78 | 0,43% | - |
17.04.2024 | 18,63 | 19,00 | 18,56 | 18,70 | -0,05% | - |
16.04.2024 | 18,99 | 19,00 | 18,54 | 18,71 | -1,84% | - |
15.04.2024 | 19,04 | 19,45 | 19,01 | 19,06 | 1,30% | - |
12.04.2024 | 19,10 | 19,36 | 18,78 | 18,82 | -1,40% | - |
11.04.2024 | 19,47 | 19,61 | 18,76 | 19,08 | -1,87% | - |
10.04.2024 | 19,62 | 19,82 | 19,26 | 19,45 | -0,69% | - |
09.04.2024 | 19,72 | 19,79 | 19,45 | 19,58 | -0,71% | - |
08.04.2024 | 19,82 | 19,89 | 19,62 | 19,72 | -0,63% | - |
05.04.2024 | 19,63 | 19,88 | 19,42 | 19,85 | 2,03% | - |
04.04.2024 | 19,29 | 19,89 | 19,28 | 19,45 | 0,86% | - |
03.04.2024 | 19,08 | 19,33 | 18,93 | 19,29 | 0,60% | - |
02.04.2024 | 18,82 | 19,36 | 18,81 | 19,17 | 1,15% | - |
28.03.2024 | 19,29 | 19,38 | 18,86 | 18,96 | -1,76% | - |
27.03.2024 | 19,37 | 19,43 | 19,16 | 19,30 | -3,50% | - |
26.03.2024 | 19,87 | 20,15 | 19,54 | 20,00 | 0,89% | - |
25.03.2024 | 20,37 | 20,39 | 19,72 | 19,82 | -2,88% | - |
22.03.2024 | 20,27 | 20,45 | 19,99 | 20,41 | 0,37% | - |
21.03.2024 | 20,39 | 20,46 | 20,12 | 20,33 | 0,05% | - |
20.03.2024 | 19,92 | 20,33 | 19,86 | 20,32 | 1,80% | - |
19.03.2024 | 20,31 | 20,32 | 19,73 | 19,96 | -1,77% | - |
18.03.2024 | 21,00 | 21,16 | 20,30 | 20,32 | -3,15% | - |
15.03.2024 | 20,66 | 21,13 | 20,65 | 20,98 | 1,45% | - |
14.03.2024 | 20,73 | 20,85 | 20,59 | 20,68 | -0,60% | - |
13.03.2024 | 20,98 | 21,10 | 20,72 | 20,81 | -0,88% | - |
12.03.2024 | 20,43 | 21,01 | 20,34 | 20,99 | 3,09% | 2,00 |
11.03.2024 | 20,06 | 20,45 | 20,05 | 20,36 | 1,47% | 1.500,00 |
08.03.2024 | 20,09 | 20,33 | 20,00 | 20,07 | -0,10% | - |
07.03.2024 | 19,96 | 20,13 | 19,82 | 20,09 | 0,31% | - |
06.03.2024 | 19,85 | 20,07 | 19,75 | 20,02 | 1,54% | - |
05.03.2024 | 19,96 | 19,98 | 19,66 | 19,72 | -1,72% | - |
04.03.2024 | 20,19 | 20,31 | 19,92 | 20,07 | -0,74% | - |
01.03.2024 | 20,24 | 20,36 | 20,13 | 20,22 | 0,10% | - |
29.02.2024 | 20,27 | 20,38 | 20,04 | 20,20 | 0,15% | - |
28.02.2024 | 19,92 | 20,28 | 19,90 | 20,17 | 0,71% | - |
27.02.2024 | 19,79 | 20,07 | 19,79 | 20,02 | 0,98% | - |
26.02.2024 | 19,84 | 19,98 | 19,64 | 19,83 | -0,25% | - |
23.02.2024 | 19,29 | 19,88 | 19,26 | 19,88 | 3,18% | - |
22.02.2024 | 19,54 | 19,81 | 19,25 | 19,27 | -0,86% | - |
21.02.2024 | 19,42 | 19,46 | 19,28 | 19,43 | 0,49% | - |
20.02.2024 | 19,38 | 19,44 | 19,14 | 19,34 | -0,32% | - |
19.02.2024 | 19,44 | 19,50 | 19,33 | 19,40 | 0,26% | - |
16.02.2024 | 19,41 | 19,58 | 19,29 | 19,35 | -0,20% | - |
15.02.2024 | 18,98 | 19,40 | 18,90 | 19,39 | 2,28% | 400,00 |
14.02.2024 | 18,58 | 18,96 | 18,54 | 18,96 | 2,75% | - |
13.02.2024 | 18,63 | 18,82 | 18,38 | 18,45 | -1,06% | - |
12.02.2024 | 18,50 | 18,71 | 18,50 | 18,65 | 0,67% | - |
09.02.2024 | 18,56 | 18,68 | 18,41 | 18,52 | -0,31% | - |
08.02.2024 | 18,58 | 18,76 | 18,38 | 18,58 | 0,04% | - |
07.02.2024 | 18,98 | 18,98 | 18,50 | 18,57 | -2,12% | - |
06.02.2024 | 18,20 | 18,97 | 18,19 | 18,97 | 3,48% | - |
05.02.2024 | 18,57 | 18,58 | 17,97 | 18,34 | -1,40% | - |
02.02.2024 | 18,44 | 18,77 | 18,38 | 18,60 | 0,99% | - |
01.02.2024 | 18,25 | 18,42 | 17,99 | 18,41 | 0,18% | - |
31.01.2024 | 17,50 | 18,88 | 17,43 | 18,38 | 4,82% | - |
30.01.2024 | 17,59 | 17,67 | 17,43 | 17,54 | -0,40% | - |
29.01.2024 | 17,73 | 17,77 | 17,30 | 17,61 | -0,87% | - |
26.01.2024 | 17,75 | 17,88 | 17,56 | 17,76 | -0,67% | - |
25.01.2024 | 17,27 | 17,89 | 17,23 | 17,88 | 3,66% | - |
24.01.2024 | 17,30 | 17,48 | 17,19 | 17,25 | 0,20% | - |
23.01.2024 | 17,32 | 17,40 | 17,15 | 17,21 | 0,08% | - |
22.01.2024 | 17,09 | 17,28 | 17,02 | 17,20 | 0,79% | - |
19.01.2024 | 17,01 | 17,16 | 16,88 | 17,07 | 0,25% | - |
18.01.2024 | 16,65 | 17,14 | 16,55 | 17,02 | 2,46% | - |
17.01.2024 | 16,65 | 16,79 | 16,38 | 16,62 | -1,39% | - |
16.01.2024 | 17,10 | 17,19 | 16,82 | 16,85 | -2,33% | - |
15.01.2024 | 17,41 | 17,51 | 17,23 | 17,25 | -0,74% | - |
12.01.2024 | 17,49 | 17,58 | 17,33 | 17,38 | -0,06% | - |
11.01.2024 | 17,78 | 17,86 | 17,27 | 17,39 | -1,71% | - |
10.01.2024 | 17,62 | 17,96 | 17,53 | 17,69 | -0,28% | - |
09.01.2024 | 18,10 | 18,10 | 17,49 | 17,74 | -2,07% | - |
08.01.2024 | 17,69 | 18,13 | 17,48 | 18,12 | 2,83% | - |
05.01.2024 | 17,71 | 17,91 | 17,59 | 17,62 | -0,33% | - |
04.01.2024 | 17,78 | 17,89 | 17,60 | 17,68 | -0,14% | - |
03.01.2024 | 17,95 | 18,12 | 17,56 | 17,70 | -1,34% | - |
02.01.2024 | 18,14 | 18,41 | 17,92 | 17,94 | -1,79% | - |
29.12.2023 | 18,36 | 18,44 | 18,25 | 18,27 | -0,35% | - |
28.12.2023 | 18,61 | 18,62 | 18,32 | 18,34 | -1,29% | - |
27.12.2023 | 18,71 | 18,72 | 18,44 | 18,58 | 0,19% | - |
22.12.2023 | 18,45 | 18,67 | 18,35 | 18,54 | 0,08% | - |
21.12.2023 | 18,53 | 18,62 | 18,30 | 18,53 | 0,68% | - |
20.12.2023 | 18,48 | 18,69 | 18,39 | 18,40 | -0,81% | - |
19.12.2023 | 18,44 | 18,60 | 18,29 | 18,55 | 0,82% | 2.000,00 |
18.12.2023 | 18,37 | 18,56 | 18,27 | 18,40 | 0,23% | 400,00 |
15.12.2023 | 18,18 | 18,52 | 18,17 | 18,36 | 0,76% | - |
14.12.2023 | 18,37 | 18,66 | 18,04 | 18,22 | 0,08% | - |
13.12.2023 | 18,10 | 18,26 | 17,89 | 18,21 | 0,30% | - |
12.12.2023 | 18,12 | 18,24 | 17,97 | 18,15 | 0,64% | - |
11.12.2023 | 17,95 | 18,14 | 17,72 | 18,04 | -0,16% | - |
08.12.2023 | 18,30 | 20,85 | 17,76 | 18,06 | -1,24% | - |
07.12.2023 | 17,81 | 18,44 | 13,35 | 18,29 | 1,25% | - |
06.12.2023 | 17,46 | 18,14 | 17,40 | 18,07 | 4,19% | - |
05.12.2023 | 17,36 | 17,45 | 17,07 | 17,34 | -0,54% | - |
04.12.2023 | 17,69 | 17,72 | 16,77 | 17,43 | -1,64% | - |
01.12.2023 | 17,36 | 17,74 | 17,25 | 17,72 | 2,69% | - |
30.11.2023 | 17,28 | 17,36 | 17,12 | 17,26 | 0,41% | - |