19,710€
0,66%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,71 | 19,97 | 19,53 | 19,68 | 0,51% | - |
| 30.04.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 1,14% | - |
| 29.04.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 4,76% | - |
| 26.04.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -3,35% | - |
| 25.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,93% | - |
| 24.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,47% | - |
| 23.04.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 1,49% | - |
| 22.04.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 1,19% | - |
| 19.04.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,86% | - |
| 18.04.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,76% | - |
| 17.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -2,93% | - |
| 16.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,47% | - |
| 15.04.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -2,51% | - |
| 12.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -1,75% | - |
| 11.04.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -0,10% | - |
| 10.04.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -0,71% | - |
| 09.04.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,30% | - |
| 08.04.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,51% | - |
| 05.04.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 1,66% | - |
| 04.04.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,94% | - |
| 03.04.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 1,49% | - |
| 02.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | 100,00 |
| 28.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,31% | - |
| 27.03.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,01% | - |
| 26.03.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -2,42% | - |
| 25.03.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 22.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 21.03.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 2,17% | - |
| 20.03.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -2,12% | - |
| 19.03.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -3,11% | - |
| 18.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,70% | - |
| 15.03.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,48% | - |
| 14.03.2024 | 20,80 | 20,80 | 20,65 | 20,65 | -0,96% | 750,00 |
| 13.03.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 3,99% | - |
| 12.03.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 11.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 2,18% | - |
| 08.03.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,72% | - |
| 07.03.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -1,31% | - |
| 06.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,80% | - |
| 05.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,10% | - |
| 04.03.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,84% | - |
| 01.03.2024 | 19,82 | 20,15 | 19,82 | 20,15 | -0,49% | 110,00 |
| 29.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,66% | - |
| 28.02.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 1,94% | - |
| 27.02.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -1,61% | - |
| 26.02.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 3,33% | - |
| 23.02.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,44% | - |
| 22.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 21.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,62% | 20,00 |
| 20.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,21% | - |
| 19.02.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,72% | - |
| 16.02.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 2,20% | - |
| 15.02.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 2,14% | - |
| 14.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,32% | - |
| 13.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,75% | - |
| 12.02.2024 | 18,60 | 18,74 | 18,60 | 18,74 | 0,32% | 20,00 |
| 09.02.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,11% | - |
| 08.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,69% | - |
| 07.02.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 2,37% | - |
| 06.02.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,11% | - |
| 05.02.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 2,09% | - |
| 02.02.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -1,30% | - |
| 01.02.2024 | 18,68 | 18,68 | 18,42 | 18,42 | 4,78% | 10,00 |
| 31.01.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,68% | - |
| 30.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,23% | - |
| 29.01.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,22% | - |
| 26.01.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 4,44% | - |
| 25.01.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,94% | - |
| 24.01.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -2,30% | - |
| 23.01.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 3,70% | - |
| 22.01.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -1,06% | - |
| 19.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 1,32% | - |
| 18.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,36% | - |
| 17.01.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -3,01% | - |
| 16.01.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,35% | - |
| 15.01.2024 | 17,72 | 17,72 | 17,34 | 17,34 | -1,70% | 30,00 |
| 12.01.2024 | 17,46 | 17,64 | 17,46 | 17,64 | 0,57% | - |
| 11.01.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,23% | - |
| 10.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,13% | - |
| 09.01.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 1,71% | - |
| 08.01.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,57% | - |
| 05.01.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,34% | - |
| 04.01.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -3,50% | - |
| 03.01.2024 | 17,98 | 18,26 | 17,98 | 18,26 | -0,76% | 3,00 |
| 02.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,11% | 20,00 |
| 29.12.2023 | 18,42 | 18,42 | 18,42 | 18,42 | -0,86% | - |
| 28.12.2023 | 18,58 | 18,58 | 18,58 | 18,58 | 0,22% | - |
| 27.12.2023 | 18,54 | 18,54 | 18,54 | 18,54 | 1,53% | - |
| 22.12.2023 | 18,26 | 18,26 | 18,26 | 18,26 | -1,30% | - |
| 21.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,87% | - |
| 20.12.2023 | 18,34 | 18,34 | 18,34 | 18,34 | 0,55% | - |
| 19.12.2023 | 18,24 | 18,24 | 18,24 | 18,24 | -0,55% | - |
| 18.12.2023 | 18,34 | 18,34 | 18,34 | 18,34 | 2,12% | - |
| 15.12.2023 | 17,96 | 17,96 | 17,96 | 17,96 | -0,66% | - |
| 14.12.2023 | 17,94 | 18,46 | 17,94 | 18,08 | -0,33% | - |
| 13.12.2023 | 18,08 | 18,14 | 18,08 | 18,14 | 1,11% | - |
| 12.12.2023 | 17,94 | 17,94 | 17,94 | 17,94 | -0,11% | - |
| 11.12.2023 | 17,80 | 17,96 | 17,80 | 17,96 | -1,21% | - |
| 08.12.2023 | 18,18 | 18,18 | 18,18 | 18,18 | 1,79% | - |
| 07.12.2023 | 17,86 | 17,86 | 17,86 | 17,86 | 3,60% | - |