18,925€
1,07%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,67% | 1,00 |
| 02.05.2024 | 18,79 | 18,88 | 18,73 | 18,73 | -0,82% | 1.684,00 |
| 30.04.2024 | 18,86 | 18,88 | 18,86 | 18,88 | -2,25% | 255,00 |
| 29.04.2024 | 19,53 | 19,53 | 19,32 | 19,32 | -1,15% | 320,00 |
| 26.04.2024 | 19,44 | 19,54 | 19,44 | 19,54 | 2,63% | 172,00 |
| 25.04.2024 | 19,19 | 19,21 | 19,00 | 19,04 | -2,23% | 1.085,00 |
| 24.04.2024 | 19,57 | 19,65 | 19,48 | 19,48 | -0,66% | 840,00 |
| 23.04.2024 | 19,73 | 19,80 | 19,52 | 19,61 | -0,28% | 1.523,00 |
| 22.04.2024 | 20,52 | 20,56 | 19,53 | 19,66 | -2,91% | 1.852,00 |
| 19.04.2024 | 20,35 | 20,35 | 20,08 | 20,25 | -1,07% | 192,00 |
| 18.04.2024 | 20,70 | 20,72 | 20,47 | 20,47 | -0,78% | 3.336,00 |
| 17.04.2024 | 20,69 | 20,69 | 20,63 | 20,63 | 1,38% | 720,00 |
| 16.04.2024 | 20,35 | 20,41 | 20,35 | 20,35 | -2,21% | 198,00 |
| 15.04.2024 | 20,73 | 21,14 | 20,73 | 20,81 | 0,77% | 723,00 |
| 12.04.2024 | 20,92 | 21,19 | 20,65 | 20,65 | 0,49% | 981,00 |
| 11.04.2024 | 21,12 | 21,19 | 20,49 | 20,55 | -2,47% | 598,00 |
| 10.04.2024 | 21,39 | 21,40 | 20,90 | 21,07 | -0,33% | 1.929,00 |
| 09.04.2024 | 21,16 | 21,42 | 21,11 | 21,14 | -0,24% | 697,00 |
| 08.04.2024 | 21,09 | 21,29 | 21,09 | 21,19 | 0,52% | 333,00 |
| 05.04.2024 | 20,73 | 21,08 | 20,73 | 21,08 | 0,48% | 540,00 |
| 04.04.2024 | 21,00 | 21,00 | 20,98 | 20,98 | 1,70% | 680,00 |
| 03.04.2024 | 20,43 | 20,64 | 20,43 | 20,63 | 0,44% | 267,00 |
| 02.04.2024 | 20,84 | 20,84 | 20,54 | 20,54 | -0,19% | 62,00 |
| 28.03.2024 | 20,64 | 20,84 | 20,49 | 20,58 | -1,72% | 1.626,00 |
| 27.03.2024 | 20,85 | 21,06 | 20,85 | 20,94 | -0,90% | 1.706,00 |
| 26.03.2024 | 20,89 | 21,13 | 20,86 | 21,13 | -0,61% | 513,00 |
| 25.03.2024 | 21,51 | 21,58 | 21,18 | 21,26 | -1,02% | 955,00 |
| 22.03.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -0,74% | 300,00 |
| 21.03.2024 | 21,36 | 21,64 | 21,34 | 21,64 | 1,84% | 1.580,00 |
| 20.03.2024 | 21,20 | 21,26 | 21,16 | 21,25 | 0,43% | 1.086,00 |
| 19.03.2024 | 21,06 | 21,16 | 21,06 | 21,16 | 0,00% | 24,00 |
| 18.03.2024 | 21,54 | 21,54 | 21,16 | 21,16 | -2,08% | 1.145,00 |
| 15.03.2024 | 21,18 | 21,61 | 21,18 | 21,61 | 2,37% | 470,00 |
| 14.03.2024 | 21,32 | 21,43 | 21,11 | 21,11 | -0,71% | 1.950,00 |
| 13.03.2024 | 21,20 | 21,26 | 21,20 | 21,26 | 0,57% | 215,00 |
| 12.03.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 0,71% | 493,00 |
| 11.03.2024 | 20,99 | 20,99 | 20,99 | 20,99 | -0,80% | 75,00 |
| 08.03.2024 | 21,15 | 21,16 | 21,15 | 21,16 | 0,05% | 170,00 |
| 07.03.2024 | 20,83 | 21,15 | 20,81 | 21,15 | 2,27% | 76,00 |
| 06.03.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 0,24% | 100,00 |
| 05.03.2024 | 20,57 | 20,63 | 20,57 | 20,63 | -1,29% | 887,00 |
| 04.03.2024 | 20,96 | 20,96 | 20,90 | 20,90 | -0,10% | 390,00 |
| 01.03.2024 | 20,87 | 20,92 | 20,87 | 20,92 | 0,43% | 835,00 |
| 29.02.2024 | 20,62 | 20,83 | 20,62 | 20,83 | 1,66% | 1.200,00 |
| 28.02.2024 | 20,59 | 20,59 | 20,49 | 20,49 | -0,63% | 380,00 |
| 27.02.2024 | 20,57 | 20,62 | 20,57 | 20,62 | 0,88% | 363,00 |
| 26.02.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,97% | 88,00 |
| 23.02.2024 | 20,40 | 20,65 | 20,40 | 20,64 | 1,72% | 661,00 |
| 22.02.2024 | 20,39 | 20,51 | 20,18 | 20,29 | 0,69% | 5.305,00 |
| 21.02.2024 | 20,00 | 20,15 | 20,00 | 20,15 | 1,49% | 1.575,00 |
| 19.02.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,18% | 310,00 |
| 16.02.2024 | 19,98 | 20,00 | 19,89 | 19,89 | 1,74% | 1.120,00 |
| 15.02.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 2,36% | 104,00 |
| 14.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,84% | 583,00 |
| 13.02.2024 | 19,23 | 19,23 | 18,94 | 18,94 | -0,71% | 513,00 |
| 12.02.2024 | 19,13 | 19,13 | 19,08 | 19,08 | 1,19% | 6.010,00 |
| 09.02.2024 | 19,05 | 19,05 | 18,70 | 18,85 | -1,54% | 1.615,00 |
| 08.02.2024 | 19,12 | 19,19 | 19,12 | 19,15 | -0,08% | 3.926,00 |
| 07.02.2024 | 19,25 | 19,35 | 19,16 | 19,16 | 0,66% | 11.798,00 |
| 06.02.2024 | 19,13 | 19,13 | 19,04 | 19,04 | -1,93% | 570,00 |
| 05.02.2024 | 19,53 | 19,53 | 19,41 | 19,41 | -0,61% | 11,00 |
| 02.02.2024 | 19,42 | 19,53 | 19,42 | 19,53 | 0,26% | 520,00 |
| 01.02.2024 | 19,41 | 19,48 | 19,41 | 19,48 | -0,59% | 610,00 |
| 31.01.2024 | 19,55 | 19,65 | 19,55 | 19,60 | 1,29% | 2.068,00 |
| 30.01.2024 | 19,23 | 19,35 | 19,21 | 19,35 | 0,73% | 478,00 |
| 29.01.2024 | 19,23 | 19,23 | 19,21 | 19,21 | -0,83% | 182,00 |
| 26.01.2024 | 19,36 | 19,37 | 19,36 | 19,37 | 3,34% | 512,00 |
| 25.01.2024 | 18,59 | 18,84 | 18,46 | 18,74 | 0,32% | 2.430,00 |
| 24.01.2024 | 18,86 | 18,88 | 18,68 | 18,68 | -0,51% | 422,00 |
| 23.01.2024 | 18,74 | 18,80 | 18,74 | 18,78 | 2,46% | 969,00 |
| 22.01.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,41% | 274,00 |
| 19.01.2024 | 18,29 | 18,29 | 18,25 | 18,25 | -0,14% | 768,00 |
| 18.01.2024 | 18,27 | 18,31 | 18,24 | 18,28 | 1,39% | 1.976,00 |
| 17.01.2024 | 18,12 | 18,12 | 18,03 | 18,03 | -3,12% | 148,00 |
| 16.01.2024 | 18,67 | 18,67 | 18,61 | 18,61 | -2,08% | 571,00 |
| 15.01.2024 | 19,13 | 19,13 | 19,00 | 19,00 | 0,80% | 103,00 |
| 09.01.2024 | 19,04 | 19,04 | 18,68 | 18,85 | -0,89% | 791,00 |
| 08.01.2024 | 18,97 | 19,02 | 18,84 | 19,02 | 0,03% | 380,00 |
| 05.01.2024 | 18,94 | 19,13 | 18,90 | 19,02 | 0,37% | 2.001,00 |
| 04.01.2024 | 19,04 | 19,04 | 18,90 | 18,95 | -0,71% | 453,00 |
| 03.01.2024 | 19,58 | 19,58 | 19,08 | 19,08 | -1,98% | 717,00 |
| 02.01.2024 | 19,79 | 19,79 | 19,47 | 19,47 | -1,32% | 33,00 |
| 29.12.2023 | 19,70 | 19,73 | 19,70 | 19,73 | 0,05% | 208,00 |
| 28.12.2023 | 19,82 | 19,82 | 19,72 | 19,72 | -0,18% | 136,00 |
| 27.12.2023 | 19,75 | 19,75 | 19,75 | 19,75 | 0,08% | 270,00 |
| 22.12.2023 | 19,80 | 19,82 | 19,53 | 19,74 | 0,79% | 1.746,00 |
| 21.12.2023 | 19,54 | 19,63 | 19,54 | 19,58 | -0,25% | 458,00 |
| 20.12.2023 | 19,62 | 19,63 | 19,60 | 19,63 | -0,43% | 441,00 |
| 19.12.2023 | 19,68 | 19,72 | 19,66 | 19,72 | 1,10% | 350,00 |
| 18.12.2023 | 19,68 | 19,71 | 19,50 | 19,50 | -0,31% | 1.714,00 |
| 15.12.2023 | 19,69 | 19,76 | 19,56 | 19,56 | 0,64% | 220,00 |
| 14.12.2023 | 19,36 | 19,50 | 19,36 | 19,44 | 3,32% | 440,00 |
| 13.12.2023 | 18,96 | 18,99 | 18,81 | 18,81 | -1,08% | 205,00 |
| 12.12.2023 | 19,00 | 19,03 | 18,63 | 19,02 | 1,96% | 1.990,00 |
| 08.12.2023 | 18,82 | 18,83 | 18,65 | 18,65 | -1,43% | 1.587,00 |
| 07.12.2023 | 18,88 | 19,01 | 18,88 | 18,92 | -0,26% | 385,00 |
| 06.12.2023 | 18,70 | 18,97 | 18,67 | 18,97 | 2,62% | 605,00 |
| 05.12.2023 | 18,55 | 18,55 | 18,49 | 18,49 | -0,80% | 538,00 |
| 04.12.2023 | 18,55 | 18,64 | 18,55 | 18,64 | 1,47% | 841,00 |
| 01.12.2023 | 18,37 | 18,37 | 18,37 | 18,37 | 1,13% | 3,00 |