Börse:
22,055€
-0,43%
Echtzeit-Aktienkurs Svenska Kullagerfabriken AB
Bid:
22,030€
Ask:
22,080€
Aktienkurse zur Svenska Kullagerfabriken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2021 | 22,12 | 22,26 | 21,74 | 21,98 | -0,77% | - |
| 04.08.2021 | 22,15 | 22,15 | 22,15 | 22,15 | 0,39% | 90,00 |
| 03.08.2021 | 22,21 | 22,33 | 21,85 | 22,07 | -0,74% | - |
| 02.08.2021 | 22,56 | 22,87 | 22,12 | 22,23 | -1,64% | - |
| 30.07.2021 | 22,61 | 22,61 | 22,60 | 22,60 | -0,66% | 2.500,00 |
| 29.07.2021 | 22,57 | 23,01 | 22,44 | 22,75 | 1,52% | - |
| 28.07.2021 | 22,74 | 22,82 | 22,17 | 22,41 | -1,67% | - |
| 27.07.2021 | 22,70 | 22,79 | 22,70 | 22,79 | 0,40% | 385,00 |
| 26.07.2021 | 22,66 | 22,75 | 22,66 | 22,70 | 1,14% | 1.224,00 |
| 23.07.2021 | 22,36 | 22,61 | 22,02 | 22,45 | -0,11% | - |
| 22.07.2021 | 22,47 | 22,47 | 22,47 | 22,47 | 4,03% | 500,00 |
| 21.07.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 4,20% | 100,00 |
| 20.07.2021 | 20,71 | 20,73 | 20,71 | 20,73 | -0,34% | 68,00 |
| 19.07.2021 | 20,94 | 20,94 | 20,80 | 20,80 | -4,98% | 1.022,00 |
| 16.07.2021 | 21,89 | 21,89 | 21,89 | 21,89 | 0,34% | 68,00 |
| 15.07.2021 | 21,96 | 22,22 | 21,68 | 21,82 | -0,30% | - |
| 14.07.2021 | 21,88 | 21,88 | 21,88 | 21,88 | -0,23% | 50,00 |
| 13.07.2021 | 22,08 | 22,08 | 21,93 | 21,93 | 1,34% | 980,00 |
| 12.07.2021 | 21,64 | 21,64 | 21,64 | 21,64 | 0,32% | 120,00 |
| 09.07.2021 | 21,57 | 21,57 | 21,57 | 21,57 | 0,54% | 30,00 |
| 08.07.2021 | 21,76 | 21,87 | 21,16 | 21,46 | -1,70% | - |
| 07.07.2021 | 21,71 | 21,99 | 21,54 | 21,83 | 1,07% | - |
| 06.07.2021 | 22,10 | 22,22 | 21,49 | 21,60 | -2,35% | - |
| 05.07.2021 | 22,13 | 22,24 | 21,72 | 22,12 | 0,25% | - |
| 02.07.2021 | 22,06 | 22,06 | 22,06 | 22,06 | 1,29% | 40,00 |
| 01.07.2021 | 21,78 | 21,78 | 21,78 | 21,78 | 0,65% | 150,00 |
| 30.06.2021 | 21,61 | 21,64 | 21,61 | 21,64 | -1,23% | 3.500,00 |
| 29.06.2021 | 21,46 | 22,15 | 21,26 | 21,91 | 1,76% | - |
| 28.06.2021 | 21,53 | 21,53 | 21,53 | 21,53 | 0,58% | 15,00 |
| 25.06.2021 | 21,50 | 21,50 | 21,35 | 21,41 | -0,07% | - |
| 24.06.2021 | 21,33 | 21,42 | 21,33 | 21,42 | 0,73% | 600,00 |
| 23.06.2021 | 21,43 | 21,58 | 21,14 | 21,27 | -0,79% | - |
| 22.06.2021 | 21,33 | 21,55 | 21,04 | 21,44 | 2,66% | - |
| 21.06.2021 | 20,82 | 20,88 | 20,82 | 20,88 | 0,10% | 1.500,00 |
| 18.06.2021 | 21,32 | 21,32 | 20,86 | 20,86 | -2,57% | 490,00 |
| 17.06.2021 | 21,56 | 21,72 | 21,41 | 21,41 | -2,01% | 370,00 |
| 16.06.2021 | 21,89 | 22,03 | 21,50 | 21,85 | -0,18% | - |
| 15.06.2021 | 21,89 | 21,89 | 21,89 | 21,89 | 0,51% | 73,00 |
| 14.06.2021 | 21,98 | 21,98 | 21,76 | 21,78 | -0,80% | 307,00 |
| 11.06.2021 | 22,01 | 22,17 | 21,64 | 21,96 | 0,18% | - |
| 10.06.2021 | 22,25 | 22,25 | 21,71 | 21,92 | -1,33% | - |
| 09.06.2021 | 22,20 | 22,21 | 22,20 | 22,21 | -1,38% | 570,00 |
| 08.06.2021 | 22,52 | 22,52 | 22,52 | 22,52 | -0,97% | 266,00 |
| 07.06.2021 | 22,74 | 22,74 | 22,74 | 22,74 | 0,13% | 7,00 |
| 04.06.2021 | 22,71 | 22,71 | 22,71 | 22,71 | 1,25% | 100,00 |
| 03.06.2021 | 22,43 | 22,43 | 22,43 | 22,43 | -0,04% | 1.000,00 |
| 02.06.2021 | 22,42 | 22,66 | 22,05 | 22,44 | 0,40% | - |
| 01.06.2021 | 22,35 | 22,35 | 22,35 | 22,35 | 0,79% | 240,00 |
| 31.05.2021 | 22,23 | 22,44 | 21,98 | 22,18 | 0,02% | - |
| 28.05.2021 | 22,17 | 22,17 | 22,17 | 22,17 | -1,07% | 100,00 |
| 27.05.2021 | 21,41 | 22,53 | 21,38 | 22,41 | 4,67% | - |
| 26.05.2021 | 21,83 | 21,83 | 21,41 | 21,41 | -2,04% | 550,00 |
| 25.05.2021 | 21,62 | 22,14 | 21,58 | 21,86 | 1,37% | - |
| 24.05.2021 | 21,56 | 21,56 | 21,56 | 21,56 | 0,14% | 1.500,00 |
| 21.05.2021 | 21,25 | 21,53 | 21,25 | 21,53 | 1,03% | 577,00 |
| 20.05.2021 | 21,31 | 21,31 | 21,31 | 21,31 | 1,19% | 25,00 |
| 19.05.2021 | 22,14 | 22,14 | 21,06 | 21,06 | -5,73% | 1.035,00 |
| 18.05.2021 | 22,34 | 22,34 | 22,34 | 22,34 | 0,63% | 200,00 |
| 17.05.2021 | 22,74 | 22,74 | 22,09 | 22,20 | -2,12% | 448,00 |
| 14.05.2021 | 22,00 | 22,68 | 22,00 | 22,68 | 3,94% | 1.062,00 |
| 13.05.2021 | 21,93 | 22,18 | 21,82 | 21,82 | -0,32% | 540,00 |
| 12.05.2021 | 21,89 | 21,89 | 21,89 | 21,89 | -1,35% | 240,00 |
| 11.05.2021 | 22,19 | 22,19 | 22,19 | 22,19 | -2,85% | 45,00 |
| 10.05.2021 | 22,84 | 22,84 | 22,84 | 22,84 | 1,78% | 5,00 |
| 07.05.2021 | 22,40 | 22,44 | 22,40 | 22,44 | 0,00% | 500,00 |
| 06.05.2021 | 22,13 | 22,44 | 22,13 | 22,44 | 1,45% | 111,00 |
| 05.05.2021 | 21,74 | 22,12 | 21,74 | 22,12 | 3,36% | 1.149,00 |
| 04.05.2021 | 21,40 | 21,40 | 21,40 | 21,40 | -0,70% | 250,00 |
| 03.05.2021 | 21,49 | 21,87 | 21,28 | 21,55 | -1,01% | - |
| 30.04.2021 | 21,80 | 21,80 | 21,49 | 21,77 | -0,64% | 2.590,00 |
| 29.04.2021 | 22,05 | 22,21 | 21,70 | 21,91 | -0,81% | 2.156,00 |
| 28.04.2021 | 22,14 | 22,14 | 22,09 | 22,09 | -0,90% | 315,00 |
| 27.04.2021 | 22,29 | 22,29 | 21,85 | 22,29 | -0,40% | 2.477,00 |
| 26.04.2021 | 22,61 | 22,68 | 22,38 | 22,38 | -1,19% | 1.610,00 |
| 23.04.2021 | 22,38 | 22,65 | 22,35 | 22,65 | 1,48% | 300,00 |
| 22.04.2021 | 23,00 | 23,02 | 22,32 | 22,32 | -7,31% | 768,00 |
| 21.04.2021 | 23,70 | 24,08 | 23,70 | 24,08 | 0,33% | 23,00 |
| 20.04.2021 | 24,00 | 24,00 | 24,00 | 24,00 | -3,34% | 5,00 |
| 19.04.2021 | 25,30 | 25,30 | 24,83 | 24,83 | -1,94% | 297,00 |
| 16.04.2021 | 24,95 | 25,47 | 24,79 | 25,32 | 3,22% | - |
| 15.04.2021 | 24,53 | 24,53 | 24,53 | 24,53 | 1,45% | 150,00 |
| 14.04.2021 | 24,18 | 24,18 | 24,18 | 24,18 | -0,78% | 110,00 |
| 13.04.2021 | 24,32 | 24,37 | 24,32 | 24,37 | -0,69% | 85,00 |
| 12.04.2021 | 25,14 | 25,15 | 24,54 | 24,54 | -1,92% | 578,00 |
| 09.04.2021 | 25,07 | 25,07 | 25,02 | 25,02 | 0,68% | 209,00 |
| 08.04.2021 | 24,85 | 24,85 | 24,85 | 24,85 | 0,28% | 140,00 |
| 07.04.2021 | 24,84 | 24,85 | 24,78 | 24,78 | -1,08% | 293,00 |
| 06.04.2021 | 24,47 | 25,09 | 24,47 | 25,05 | 1,46% | 696,00 |
| 01.04.2021 | 24,36 | 24,71 | 24,17 | 24,69 | 1,60% | - |
| 31.03.2021 | 24,05 | 24,42 | 23,87 | 24,30 | 0,56% | - |
| 30.03.2021 | 23,77 | 24,26 | 23,56 | 24,17 | 1,28% | - |
| 29.03.2021 | 23,86 | 23,86 | 23,86 | 23,86 | 0,42% | 30,00 |
| 26.03.2021 | 23,62 | 23,93 | 23,40 | 23,76 | 0,13% | - |
| 25.03.2021 | 23,73 | 23,73 | 23,73 | 23,73 | -1,29% | 212,00 |
| 24.03.2021 | 24,04 | 24,04 | 24,04 | 24,04 | -1,11% | 170,00 |
| 23.03.2021 | 24,16 | 24,31 | 23,95 | 24,31 | -2,64% | 386,00 |
| 22.03.2021 | 25,16 | 25,34 | 24,71 | 24,97 | -0,74% | - |
| 19.03.2021 | 25,12 | 25,49 | 24,84 | 25,16 | -0,49% | - |
| 18.03.2021 | 25,28 | 25,28 | 25,28 | 25,28 | 1,20% | 150,00 |
| 17.03.2021 | 24,98 | 24,98 | 24,98 | 24,98 | -0,12% | 100,00 |