19,863€
1,13%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 1,88% | 50,00 |
02.05.2024 | 19,35 | 19,93 | 19,35 | 19,64 | 0,54% | 1.885,00 |
30.04.2024 | 19,50 | 19,54 | 19,50 | 19,54 | 0,10% | 570,00 |
29.04.2024 | 19,36 | 19,60 | 19,36 | 19,52 | 1,85% | 160,00 |
26.04.2024 | 19,54 | 19,82 | 19,09 | 19,16 | -0,21% | - |
25.04.2024 | 19,27 | 19,27 | 19,20 | 19,20 | -0,26% | 202,00 |
24.04.2024 | 19,20 | 19,25 | 19,20 | 19,25 | -0,44% | 1.040,00 |
23.04.2024 | 19,17 | 19,34 | 19,17 | 19,34 | 0,73% | 7,00 |
22.04.2024 | 18,93 | 19,29 | 18,93 | 19,20 | 1,78% | 23,00 |
19.04.2024 | 18,64 | 18,86 | 18,46 | 18,86 | -0,71% | 1.301,00 |
18.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,20% | 2,00 |
17.04.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 0,56% | 117,00 |
16.04.2024 | 19,00 | 19,00 | 18,56 | 18,67 | -3,49% | 1.122,00 |
15.04.2024 | 18,97 | 19,34 | 18,97 | 19,34 | 0,18% | 696,00 |
12.04.2024 | 19,20 | 19,31 | 19,20 | 19,31 | 1,55% | 490,00 |
11.04.2024 | 19,00 | 19,01 | 18,98 | 19,01 | -3,87% | 301,00 |
10.04.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,87% | 40,00 |
09.04.2024 | 19,61 | 19,61 | 19,52 | 19,61 | -0,96% | 157,00 |
08.04.2024 | 19,78 | 19,85 | 19,72 | 19,80 | -0,10% | 268,00 |
05.04.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,99% | 50,00 |
04.04.2024 | 19,68 | 19,72 | 19,62 | 19,62 | 1,79% | 516,00 |
03.04.2024 | 19,35 | 19,35 | 19,28 | 19,28 | -0,16% | 14,00 |
02.04.2024 | 18,81 | 19,31 | 18,81 | 19,31 | 2,09% | 7.837,00 |
28.03.2024 | 19,33 | 19,33 | 18,90 | 18,91 | -1,94% | 354,00 |
27.03.2024 | 19,40 | 19,40 | 19,26 | 19,29 | -3,41% | 1.185,00 |
26.03.2024 | 19,75 | 20,02 | 19,74 | 19,97 | 0,78% | 1.073,00 |
25.03.2024 | 20,32 | 20,32 | 19,81 | 19,81 | -2,56% | 214,00 |
22.03.2024 | 20,11 | 20,33 | 20,11 | 20,33 | 0,15% | 103,00 |
21.03.2024 | 20,26 | 20,30 | 20,26 | 20,30 | 1,50% | 660,00 |
19.03.2024 | 20,38 | 20,38 | 19,85 | 20,00 | -4,99% | 920,00 |
18.03.2024 | 21,06 | 21,06 | 21,05 | 21,05 | 0,38% | 300,00 |
15.03.2024 | 20,74 | 21,03 | 20,74 | 20,97 | 1,75% | 2.751,00 |
14.03.2024 | 20,62 | 20,73 | 20,61 | 20,61 | -1,76% | 367,00 |
13.03.2024 | 20,97 | 20,98 | 20,97 | 20,98 | -0,19% | 842,00 |
12.03.2024 | 20,37 | 21,02 | 20,37 | 21,02 | 3,96% | 390,00 |
11.03.2024 | 20,19 | 20,41 | 20,01 | 20,22 | 0,30% | 10.482,00 |
08.03.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,50% | 250,00 |
07.03.2024 | 19,90 | 20,06 | 19,81 | 20,06 | 0,10% | 216,00 |
06.03.2024 | 19,88 | 20,04 | 19,88 | 20,04 | 1,14% | 355,00 |
05.03.2024 | 19,83 | 19,83 | 19,82 | 19,82 | -0,92% | 185,00 |
04.03.2024 | 20,05 | 20,05 | 20,00 | 20,00 | -0,84% | 420,00 |
01.03.2024 | 20,18 | 20,32 | 20,17 | 20,17 | 0,10% | 809,00 |
29.02.2024 | 20,28 | 20,28 | 20,11 | 20,15 | 0,00% | 213,00 |
28.02.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,80% | 500,00 |
27.02.2024 | 19,85 | 19,99 | 19,85 | 19,99 | 1,11% | 808,00 |
26.02.2024 | 19,93 | 19,93 | 19,77 | 19,77 | -0,73% | 261,00 |
23.02.2024 | 19,32 | 19,92 | 19,32 | 19,92 | 2,21% | 3.373,00 |
22.02.2024 | 19,52 | 19,79 | 19,49 | 19,49 | 0,70% | 708,00 |
21.02.2024 | 19,30 | 19,35 | 19,30 | 19,35 | 0,47% | 650,00 |
20.02.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,90% | 40,00 |
19.02.2024 | 19,40 | 19,44 | 19,38 | 19,44 | -0,41% | 277,00 |
16.02.2024 | 19,38 | 19,52 | 19,38 | 19,52 | 1,01% | 1.532,00 |
15.02.2024 | 19,00 | 19,32 | 19,00 | 19,32 | 2,79% | 2.125,00 |
14.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,76% | 4,00 |
13.02.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,38% | 22,00 |
09.02.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,67% | 200,00 |
08.02.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -0,24% | 14,00 |
07.02.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,08% | 3,00 |
06.02.2024 | 18,63 | 18,73 | 18,63 | 18,73 | 1,93% | 775,00 |
05.02.2024 | 18,43 | 18,44 | 18,37 | 18,37 | -1,92% | 301,00 |
02.02.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 2,35% | 155,00 |
01.02.2024 | 18,20 | 18,34 | 18,15 | 18,30 | 0,38% | 1.512,00 |
31.01.2024 | 17,47 | 18,23 | 17,47 | 18,23 | 3,99% | 1.133,00 |
30.01.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -0,20% | 300,00 |
29.01.2024 | 17,53 | 17,57 | 17,40 | 17,57 | -1,21% | 710,00 |
25.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 2,95% | 5,00 |
23.01.2024 | 17,24 | 17,27 | 17,24 | 17,27 | 0,64% | 349,00 |
22.01.2024 | 17,01 | 17,16 | 17,01 | 17,16 | 0,53% | 240,00 |
19.01.2024 | 17,03 | 17,07 | 17,03 | 17,07 | -0,03% | 675,00 |
18.01.2024 | 16,94 | 17,08 | 16,94 | 17,08 | 3,05% | 2.758,00 |
17.01.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -2,39% | 31,00 |
16.01.2024 | 17,07 | 17,07 | 16,98 | 16,98 | -1,68% | 375,00 |
15.01.2024 | 17,44 | 17,48 | 17,27 | 17,27 | -0,83% | 539,00 |
12.01.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,26% | 1.300,00 |
11.01.2024 | 17,80 | 17,80 | 17,46 | 17,46 | -0,51% | 2.540,00 |
10.01.2024 | 17,65 | 17,65 | 17,55 | 17,55 | -1,96% | 1.500,00 |
08.01.2024 | 17,85 | 17,90 | 17,85 | 17,90 | 0,99% | 1.200,00 |
05.01.2024 | 17,76 | 17,76 | 17,72 | 17,72 | -0,06% | 101,00 |
04.01.2024 | 17,63 | 17,73 | 17,63 | 17,73 | -0,11% | 200,00 |
03.01.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,22% | 15,00 |
02.01.2024 | 18,30 | 18,30 | 17,97 | 17,97 | -2,31% | 61,00 |
29.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,19% | 200,00 |
28.12.2023 | 18,42 | 18,42 | 18,36 | 18,36 | -1,13% | 2.024,00 |
27.12.2023 | 18,65 | 18,65 | 18,55 | 18,57 | -0,16% | 553,00 |
22.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,70% | 20,00 |
21.12.2023 | 18,47 | 18,47 | 18,47 | 18,47 | -0,97% | 22,00 |
20.12.2023 | 18,52 | 18,65 | 18,39 | 18,65 | 0,59% | 1.901,00 |
19.12.2023 | 18,49 | 18,54 | 18,49 | 18,54 | 0,76% | 490,00 |
18.12.2023 | 18,39 | 18,40 | 18,39 | 18,40 | -0,08% | 332,00 |
15.12.2023 | 18,42 | 18,42 | 18,42 | 18,42 | 1,35% | 250,00 |
14.12.2023 | 18,53 | 18,59 | 18,12 | 18,17 | 0,06% | 748,00 |
13.12.2023 | 18,07 | 18,18 | 18,07 | 18,16 | 0,44% | 357,00 |
12.12.2023 | 18,08 | 18,08 | 18,08 | 18,08 | 0,75% | 200,00 |
11.12.2023 | 17,94 | 17,95 | 17,88 | 17,95 | -0,03% | 1.416,00 |
08.12.2023 | 18,20 | 18,20 | 17,93 | 17,95 | -0,64% | 2.350,00 |
07.12.2023 | 18,08 | 18,08 | 18,07 | 18,07 | 2,41% | 400,00 |
06.12.2023 | 17,47 | 17,68 | 17,47 | 17,64 | 0,57% | 1.049,00 |
04.12.2023 | 17,63 | 17,63 | 17,54 | 17,54 | 0,11% | 589,00 |
01.12.2023 | 17,36 | 17,52 | 17,36 | 17,52 | 1,59% | 96,00 |
30.11.2023 | 17,25 | 17,25 | 17,25 | 17,25 | 0,23% | 125,00 |