Börse:
15,903€
-1,84%
Echtzeit-Aktienkurs SKF AB
Bid:
15,875€
Ask:
15,930€
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 16,04 | 16,39 | 15,76 | 15,86 | -2,11% | - |
| 23.05.2022 | 16,43 | 16,51 | 15,88 | 16,20 | -1,73% | - |
| 20.05.2022 | 16,69 | 16,69 | 16,49 | 16,49 | 1,60% | 1.865,00 |
| 19.05.2022 | 16,18 | 16,23 | 16,18 | 16,23 | -1,85% | 78,00 |
| 18.05.2022 | 16,98 | 16,98 | 16,43 | 16,53 | -1,05% | 5.795,00 |
| 17.05.2022 | 16,54 | 16,76 | 16,54 | 16,71 | 2,80% | 2.640,00 |
| 16.05.2022 | 16,29 | 16,32 | 16,19 | 16,25 | -1,52% | 3.745,00 |
| 13.05.2022 | 16,62 | 16,62 | 16,50 | 16,50 | 0,79% | 109,00 |
| 12.05.2022 | 15,78 | 16,45 | 15,78 | 16,37 | 2,06% | 5.020,00 |
| 11.05.2022 | 15,65 | 16,18 | 15,50 | 16,04 | 2,26% | - |
| 10.05.2022 | 15,32 | 15,79 | 15,32 | 15,69 | 3,06% | 3.530,00 |
| 09.05.2022 | 15,29 | 15,32 | 15,21 | 15,22 | -1,81% | 5.000,00 |
| 06.05.2022 | 15,12 | 15,50 | 15,12 | 15,50 | 2,21% | 684,00 |
| 05.05.2022 | 15,72 | 15,72 | 15,17 | 15,17 | -1,78% | 3.673,00 |
| 04.05.2022 | 15,30 | 15,44 | 15,30 | 15,44 | -0,06% | 211,00 |
| 03.05.2022 | 15,55 | 15,55 | 15,32 | 15,45 | 0,00% | 840,00 |
| 02.05.2022 | 15,44 | 15,45 | 15,44 | 15,45 | -2,34% | 196,00 |
| 29.04.2022 | 16,00 | 16,00 | 15,76 | 15,82 | 0,40% | 958,00 |
| 28.04.2022 | 15,97 | 16,12 | 15,49 | 15,76 | -0,40% | - |
| 27.04.2022 | 15,78 | 15,89 | 15,78 | 15,82 | 3,70% | 300,00 |
| 26.04.2022 | 15,27 | 16,24 | 15,26 | 15,26 | 0,16% | 2.920,00 |
| 25.04.2022 | 15,23 | 15,23 | 15,23 | 15,23 | -1,90% | 65,00 |
| 22.04.2022 | 15,95 | 15,95 | 15,53 | 15,53 | -2,30% | 1.300,00 |
| 21.04.2022 | 15,92 | 16,13 | 15,78 | 15,89 | 1,99% | 2.763,00 |
| 20.04.2022 | 15,39 | 15,82 | 15,39 | 15,58 | 2,37% | 1.489,00 |
| 19.04.2022 | 15,04 | 15,22 | 14,90 | 15,22 | 1,84% | 1.323,00 |
| 14.04.2022 | 14,89 | 15,15 | 14,89 | 14,95 | 0,20% | 1.756,00 |
| 13.04.2022 | 14,68 | 14,92 | 14,68 | 14,92 | 2,86% | 665,00 |
| 12.04.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -0,89% | 350,00 |
| 11.04.2022 | 14,69 | 14,69 | 14,58 | 14,63 | -0,88% | 2.185,00 |
| 08.04.2022 | 14,69 | 14,77 | 14,69 | 14,76 | 2,25% | 1.588,00 |
| 07.04.2022 | 14,01 | 14,44 | 14,01 | 14,44 | 3,89% | 2.105,00 |
| 06.04.2022 | 14,43 | 14,43 | 13,90 | 13,90 | -3,47% | 6.110,00 |
| 05.04.2022 | 14,61 | 14,63 | 14,40 | 14,40 | -3,58% | 1.357,00 |
| 04.04.2022 | 14,89 | 14,93 | 14,56 | 14,93 | 0,20% | 2.563,00 |
| 01.04.2022 | 14,91 | 15,10 | 14,84 | 14,90 | 0,27% | 5.815,00 |
| 31.03.2022 | 15,02 | 15,02 | 14,84 | 14,86 | 0,20% | 986,00 |
| 30.03.2022 | 15,29 | 15,29 | 14,62 | 14,83 | -3,23% | 1.900,00 |
| 29.03.2022 | 14,38 | 15,42 | 14,38 | 15,33 | 7,92% | 3.495,00 |
| 28.03.2022 | 14,44 | 14,52 | 14,20 | 14,20 | -1,90% | 3.464,00 |
| 25.03.2022 | 14,55 | 14,58 | 14,40 | 14,48 | -6,61% | 913,00 |
| 24.03.2022 | 15,85 | 15,85 | 15,50 | 15,50 | -0,06% | 674,00 |
| 23.03.2022 | 15,75 | 15,75 | 15,50 | 15,51 | -3,99% | 780,00 |
| 22.03.2022 | 16,00 | 16,16 | 16,00 | 16,16 | 2,18% | 460,00 |
| 21.03.2022 | 15,85 | 15,91 | 15,81 | 15,81 | -1,03% | 549,00 |
| 18.03.2022 | 16,22 | 16,22 | 15,80 | 15,98 | -1,08% | 4.500,00 |
| 17.03.2022 | 16,16 | 16,16 | 15,92 | 16,15 | 0,06% | 1.537,00 |
| 16.03.2022 | 16,13 | 16,14 | 16,10 | 16,14 | 3,40% | 123,00 |
| 15.03.2022 | 15,50 | 15,61 | 15,50 | 15,61 | -1,11% | 304,00 |
| 14.03.2022 | 15,42 | 15,87 | 15,42 | 15,79 | 3,07% | 9.954,00 |
| 11.03.2022 | 15,46 | 15,46 | 15,27 | 15,32 | 0,33% | 1.065,00 |
| 10.03.2022 | 15,55 | 15,55 | 14,98 | 15,27 | -2,08% | 514,00 |
| 09.03.2022 | 14,85 | 15,59 | 14,85 | 15,59 | 6,20% | 948,00 |
| 08.03.2022 | 13,88 | 14,68 | 13,88 | 14,68 | 4,78% | 2.060,00 |
| 07.03.2022 | 13,45 | 14,22 | 13,23 | 14,01 | -0,99% | 1.491,00 |
| 04.03.2022 | 14,65 | 14,65 | 14,15 | 14,15 | -6,54% | 1.645,00 |
| 03.03.2022 | 15,69 | 15,69 | 15,14 | 15,14 | -3,57% | 467,00 |
| 02.03.2022 | 15,48 | 15,70 | 15,35 | 15,70 | -0,06% | 353,00 |
| 01.03.2022 | 16,25 | 16,25 | 15,71 | 15,71 | -2,42% | 370,00 |
| 28.02.2022 | 16,57 | 16,57 | 16,00 | 16,10 | -3,59% | 5.988,00 |
| 25.02.2022 | 16,53 | 16,74 | 16,12 | 16,70 | -0,48% | 690,00 |
| 24.02.2022 | 16,80 | 16,80 | 15,86 | 16,78 | -3,26% | 495,00 |
| 23.02.2022 | 17,35 | 17,35 | 17,35 | 17,35 | -0,89% | 50,00 |
| 22.02.2022 | 17,36 | 17,50 | 17,36 | 17,50 | 1,74% | 560,00 |
| 21.02.2022 | 17,84 | 17,84 | 17,20 | 17,20 | -1,60% | 2.534,00 |
| 18.02.2022 | 17,41 | 17,48 | 17,40 | 17,48 | 0,49% | 1.755,00 |
| 17.02.2022 | 17,98 | 17,98 | 17,40 | 17,40 | -4,29% | 732,00 |
| 16.02.2022 | 18,13 | 18,18 | 18,13 | 18,18 | 0,17% | 410,00 |
| 15.02.2022 | 17,93 | 18,15 | 17,93 | 18,15 | 2,57% | 470,00 |
| 14.02.2022 | 18,03 | 18,03 | 17,30 | 17,69 | -1,37% | 406,00 |
| 11.02.2022 | 18,40 | 18,40 | 17,93 | 17,94 | -2,74% | 995,00 |
| 10.02.2022 | 18,68 | 18,77 | 18,44 | 18,44 | -2,95% | 293,00 |
| 09.02.2022 | 18,63 | 19,08 | 18,62 | 19,00 | 3,44% | 763,00 |
| 08.02.2022 | 18,33 | 18,72 | 18,13 | 18,37 | -0,31% | - |
| 07.02.2022 | 18,27 | 18,43 | 18,27 | 18,43 | 1,49% | 1.300,00 |
| 04.02.2022 | 18,31 | 18,31 | 17,70 | 18,16 | -1,39% | 4.199,00 |
| 03.02.2022 | 20,26 | 20,26 | 18,31 | 18,41 | -8,68% | 3.483,00 |
| 02.02.2022 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | 100,00 |
| 01.02.2022 | 19,95 | 20,24 | 19,95 | 20,16 | 3,07% | 1.370,00 |
| 31.01.2022 | 19,63 | 19,63 | 19,30 | 19,56 | 1,58% | 1.396,00 |
| 28.01.2022 | 19,70 | 19,70 | 19,00 | 19,26 | -4,11% | 1.244,00 |
| 27.01.2022 | 19,94 | 20,35 | 19,93 | 20,08 | -0,84% | 2.305,00 |
| 26.01.2022 | 20,45 | 20,49 | 20,25 | 20,25 | 2,43% | 3.845,00 |
| 25.01.2022 | 19,77 | 19,77 | 19,77 | 19,77 | 1,18% | 700,00 |
| 24.01.2022 | 20,25 | 20,25 | 19,37 | 19,54 | -4,17% | 1.516,00 |
| 21.01.2022 | 20,46 | 20,49 | 20,39 | 20,39 | -4,32% | 890,00 |
| 20.01.2022 | 21,06 | 21,31 | 21,06 | 21,31 | 0,14% | 500,00 |
| 19.01.2022 | 21,28 | 21,28 | 21,28 | 21,28 | -2,61% | 310,00 |
| 18.01.2022 | 22,00 | 22,00 | 21,85 | 21,85 | -2,59% | 32,00 |
| 17.01.2022 | 22,41 | 22,43 | 22,41 | 22,43 | 0,81% | 325,00 |
| 14.01.2022 | 22,25 | 22,25 | 22,25 | 22,25 | -1,11% | 40,00 |
| 13.01.2022 | 22,50 | 22,50 | 22,50 | 22,50 | 1,40% | 420,00 |
| 12.01.2022 | 22,07 | 22,43 | 21,63 | 22,19 | 1,51% | - |
| 11.01.2022 | 22,01 | 22,01 | 21,81 | 21,86 | 1,39% | 145,00 |
| 10.01.2022 | 22,50 | 22,57 | 21,45 | 21,56 | -3,58% | 1.400,00 |
| 07.01.2022 | 22,12 | 22,40 | 22,12 | 22,36 | 3,57% | 1.170,00 |
| 06.01.2022 | 21,59 | 21,59 | 21,59 | 21,59 | -1,55% | 200,00 |
| 05.01.2022 | 21,95 | 21,97 | 21,93 | 21,93 | 0,87% | 508,00 |
| 04.01.2022 | 21,74 | 21,74 | 21,74 | 21,74 | 2,72% | 5,00 |
| 03.01.2022 | 20,88 | 21,40 | 20,80 | 21,17 | 1,24% | - |