18,883€
-2,09%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.11.2023 | 17,00 | 17,21 | 17,00 | 17,21 | 2,75% | 5.300,00 |
27.11.2023 | 16,79 | 16,79 | 16,75 | 16,75 | 0,33% | 250,00 |
23.11.2023 | 16,76 | 16,79 | 16,69 | 16,69 | -0,42% | 1.093,00 |
22.11.2023 | 16,76 | 16,76 | 16,76 | 16,76 | 0,63% | 400,00 |
21.11.2023 | 16,66 | 16,66 | 16,66 | 16,66 | 0,88% | 150,00 |
20.11.2023 | 16,51 | 16,51 | 16,51 | 16,51 | 0,12% | 100,00 |
16.11.2023 | 16,49 | 16,49 | 16,49 | 16,49 | -0,57% | 1,00 |
15.11.2023 | 16,47 | 16,59 | 16,47 | 16,59 | 2,63% | 161,00 |
14.11.2023 | 16,16 | 16,16 | 16,16 | 16,16 | 2,44% | 100,00 |
03.11.2023 | 15,70 | 15,78 | 15,70 | 15,78 | 3,10% | 890,00 |
02.11.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 100,00 |
01.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 1,57% | 1,00 |
27.10.2023 | 15,39 | 15,39 | 14,97 | 14,97 | 1,49% | 1.580,00 |
26.10.2023 | 14,75 | 14,75 | 14,75 | 14,75 | -1,07% | 360,00 |
24.10.2023 | 14,85 | 14,91 | 14,85 | 14,91 | 6,46% | 720,00 |
23.10.2023 | 14,27 | 14,27 | 14,00 | 14,00 | -3,48% | 235,00 |
20.10.2023 | 14,70 | 14,70 | 14,50 | 14,51 | -8,60% | 4.205,00 |
17.10.2023 | 15,87 | 15,87 | 15,87 | 15,87 | 0,76% | 460,00 |
16.10.2023 | 15,65 | 15,75 | 15,65 | 15,75 | -1,32% | 370,00 |
13.10.2023 | 15,96 | 15,96 | 15,96 | 15,96 | -2,68% | 10,00 |
12.10.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 330,00 |
10.10.2023 | 15,77 | 16,10 | 15,77 | 16,10 | 1,64% | 627,00 |
09.10.2023 | 15,84 | 15,84 | 15,84 | 15,84 | 2,00% | 315,00 |