19,833€
-0,11%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 19,66 | 20,04 | 19,49 | 19,83 | 1,29% | 1.750,00 |
| 22.04.2024 | 20,47 | 20,59 | 19,46 | 19,58 | -3,70% | - |
| 19.04.2024 | 20,20 | 20,48 | 20,06 | 20,33 | -0,90% | - |
| 18.04.2024 | 20,63 | 20,76 | 20,45 | 20,52 | 0,54% | - |
| 17.04.2024 | 20,41 | 20,80 | 20,33 | 20,41 | -0,49% | - |
| 16.04.2024 | 20,68 | 20,68 | 20,21 | 20,51 | -1,16% | - |
| 15.04.2024 | 20,84 | 21,16 | 20,71 | 20,75 | 0,88% | - |
| 12.04.2024 | 20,85 | 21,19 | 20,53 | 20,57 | -1,25% | - |
| 11.04.2024 | 21,07 | 21,26 | 20,41 | 20,83 | -1,07% | - |
| 10.04.2024 | 21,31 | 21,47 | 20,89 | 21,05 | -0,47% | - |
| 09.04.2024 | 21,17 | 21,51 | 21,08 | 21,15 | -0,33% | - |
| 08.04.2024 | 21,05 | 21,39 | 20,97 | 21,22 | 0,81% | - |
| 05.04.2024 | 20,60 | 21,09 | 20,54 | 21,05 | 2,28% | - |
| 04.04.2024 | 20,57 | 21,05 | 20,55 | 20,58 | 0,02% | - |
| 03.04.2024 | 20,47 | 20,65 | 20,31 | 20,58 | -0,36% | - |
| 02.04.2024 | 20,57 | 20,92 | 20,48 | 20,65 | 0,27% | - |
| 28.03.2024 | 21,02 | 21,04 | 20,53 | 20,60 | -2,05% | - |
| 27.03.2024 | 21,08 | 21,15 | 20,86 | 21,03 | -0,19% | - |
| 26.03.2024 | 21,05 | 21,18 | 20,85 | 21,07 | 0,31% | - |
| 25.03.2024 | 21,61 | 21,61 | 20,99 | 21,00 | -2,98% | - |
| 22.03.2024 | 21,54 | 21,68 | 21,42 | 21,65 | 0,25% | - |
| 21.03.2024 | 21,55 | 21,69 | 21,32 | 21,59 | 1,03% | - |
| 20.03.2024 | 21,19 | 21,38 | 21,09 | 21,37 | 0,66% | - |
| 19.03.2024 | 21,12 | 21,30 | 20,94 | 21,23 | 0,38% | - |
| 18.03.2024 | 21,57 | 21,59 | 21,13 | 21,15 | -1,86% | - |
| 15.03.2024 | 21,18 | 21,66 | 21,14 | 21,55 | 1,48% | 500,00 |
| 14.03.2024 | 21,33 | 21,47 | 21,08 | 21,24 | -0,35% | - |
| 13.03.2024 | 21,27 | 21,37 | 21,05 | 21,31 | 0,12% | - |
| 12.03.2024 | 21,07 | 21,35 | 21,04 | 21,29 | 1,36% | - |
| 11.03.2024 | 21,10 | 21,11 | 20,86 | 21,00 | -0,52% | - |
| 08.03.2024 | 21,10 | 21,40 | 20,99 | 21,11 | 0,05% | - |
| 07.03.2024 | 20,87 | 21,15 | 20,69 | 21,10 | 0,76% | - |
| 06.03.2024 | 20,65 | 20,99 | 20,54 | 20,94 | 1,63% | - |
| 05.03.2024 | 20,50 | 20,69 | 20,44 | 20,61 | -0,24% | - |
| 04.03.2024 | 20,93 | 20,98 | 20,57 | 20,66 | -1,43% | - |
| 01.03.2024 | 20,90 | 21,00 | 20,77 | 20,96 | 0,14% | - |
| 29.02.2024 | 20,70 | 20,93 | 20,55 | 20,93 | 1,23% | - |
| 28.02.2024 | 20,60 | 20,71 | 20,48 | 20,67 | 0,24% | - |
| 27.02.2024 | 20,50 | 20,70 | 20,49 | 20,62 | 0,46% | - |
| 26.02.2024 | 20,60 | 20,69 | 20,45 | 20,53 | -0,56% | - |
| 23.02.2024 | 20,33 | 20,71 | 20,30 | 20,64 | 1,50% | - |
| 22.02.2024 | 20,45 | 20,64 | 20,19 | 20,34 | -0,05% | - |
| 21.02.2024 | 19,93 | 20,36 | 19,89 | 20,35 | 2,18% | 1.000,00 |
| 20.02.2024 | 19,89 | 19,98 | 19,73 | 19,91 | -0,02% | - |
| 19.02.2024 | 19,86 | 19,99 | 19,75 | 19,91 | 0,32% | - |
| 16.02.2024 | 19,64 | 20,02 | 19,54 | 19,85 | 1,23% | - |
| 15.02.2024 | 19,39 | 19,69 | 19,31 | 19,61 | 1,31% | - |
| 14.02.2024 | 19,05 | 19,36 | 18,80 | 19,36 | 1,84% | - |
| 13.02.2024 | 19,12 | 19,29 | 18,94 | 19,01 | -0,69% | - |
| 12.02.2024 | 18,98 | 19,20 | 18,97 | 19,14 | 0,75% | - |
| 09.02.2024 | 19,09 | 19,27 | 18,91 | 19,00 | -0,58% | - |
| 08.02.2024 | 19,22 | 19,32 | 19,09 | 19,11 | -0,51% | - |
| 07.02.2024 | 19,41 | 19,52 | 19,13 | 19,20 | -0,94% | - |
| 06.02.2024 | 18,94 | 19,39 | 18,89 | 19,39 | 2,46% | - |
| 05.02.2024 | 19,48 | 19,51 | 18,85 | 18,92 | -3,07% | - |
| 02.02.2024 | 19,50 | 19,70 | 19,42 | 19,52 | 0,16% | - |
| 01.02.2024 | 19,44 | 19,53 | 19,28 | 19,49 | -0,03% | - |
| 31.01.2024 | 19,27 | 19,81 | 19,26 | 19,49 | 0,96% | - |
| 30.01.2024 | 19,30 | 19,46 | 19,14 | 19,31 | 1,97% | - |
| 29.01.2024 | 19,18 | 19,31 | 18,93 | 18,94 | -1,42% | - |
| 26.01.2024 | 19,44 | 19,48 | 19,18 | 19,21 | -1,51% | - |
| 25.01.2024 | 18,67 | 19,50 | 18,66 | 19,50 | 3,83% | - |
| 24.01.2024 | 18,88 | 19,05 | 18,50 | 18,78 | 0,00% | - |
| 23.01.2024 | 18,45 | 18,85 | 18,39 | 18,78 | 2,14% | - |
| 22.01.2024 | 18,23 | 18,51 | 18,20 | 18,39 | 0,97% | - |
| 19.01.2024 | 18,29 | 18,41 | 18,01 | 18,21 | -0,46% | - |
| 18.01.2024 | 18,13 | 18,34 | 18,07 | 18,30 | 1,11% | - |
| 17.01.2024 | 18,43 | 18,43 | 17,95 | 18,10 | -2,65% | - |
| 16.01.2024 | 18,59 | 18,72 | 18,51 | 18,59 | -0,96% | - |
| 15.01.2024 | 19,21 | 19,23 | 18,73 | 18,77 | -2,14% | - |
| 12.01.2024 | 18,92 | 19,22 | 18,86 | 19,18 | 1,51% | 150,00 |
| 11.01.2024 | 18,86 | 19,09 | 18,76 | 18,90 | 0,69% | - |
| 10.01.2024 | 18,72 | 18,81 | 18,54 | 18,77 | 0,00% | - |
| 09.01.2024 | 19,14 | 19,14 | 18,67 | 18,77 | -2,21% | - |
| 08.01.2024 | 18,96 | 19,20 | 18,76 | 19,19 | 0,97% | - |
| 05.01.2024 | 18,89 | 19,22 | 18,84 | 19,01 | 0,42% | - |
| 04.01.2024 | 18,99 | 19,11 | 18,87 | 18,93 | -0,32% | - |
| 03.01.2024 | 19,45 | 19,56 | 18,85 | 18,99 | -2,29% | - |
| 02.01.2024 | 19,62 | 19,81 | 19,40 | 19,43 | -1,34% | - |
| 29.12.2023 | 19,76 | 19,80 | 19,65 | 19,69 | -0,13% | - |
| 28.12.2023 | 19,90 | 19,90 | 19,66 | 19,72 | -0,71% | 198,00 |
| 27.12.2023 | 19,96 | 19,98 | 19,72 | 19,86 | 1,15% | - |
| 22.12.2023 | 19,60 | 19,90 | 19,47 | 19,63 | 0,84% | - |
| 21.12.2023 | 19,57 | 19,72 | 19,47 | 19,47 | -0,15% | - |
| 20.12.2023 | 19,74 | 19,78 | 19,43 | 19,50 | -1,22% | - |
| 19.12.2023 | 19,73 | 19,78 | 19,59 | 19,74 | 0,03% | - |
| 18.12.2023 | 19,72 | 19,83 | 19,59 | 19,74 | 0,23% | - |
| 15.12.2023 | 19,39 | 19,80 | 19,39 | 19,69 | 1,22% | - |
| 14.12.2023 | 19,24 | 19,62 | 18,94 | 19,45 | 1,83% | - |
| 13.12.2023 | 18,94 | 19,11 | 18,75 | 19,10 | 0,53% | - |
| 12.12.2023 | 19,03 | 19,09 | 18,59 | 19,00 | -0,12% | - |
| 11.12.2023 | 18,73 | 19,07 | 18,64 | 19,03 | 1,44% | - |
| 08.12.2023 | 19,12 | 19,23 | 18,57 | 18,76 | -0,77% | - |
| 07.12.2023 | 18,80 | 22,27 | 18,76 | 18,90 | 0,56% | - |
| 06.12.2023 | 18,59 | 19,07 | 18,40 | 18,80 | 1,73% | - |
| 05.12.2023 | 18,47 | 18,97 | 18,34 | 18,48 | -0,38% | - |
| 04.12.2023 | 18,58 | 18,82 | 18,38 | 18,55 | -0,38% | - |
| 01.12.2023 | 18,15 | 18,64 | 18,14 | 18,62 | 2,80% | - |
| 30.11.2023 | 17,99 | 18,25 | 17,94 | 18,11 | 0,80% | - |
| 29.11.2023 | 18,03 | 18,23 | 17,88 | 17,97 | 0,26% | - |