Börse:
211,975€
0,34%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
211,450€
Ask:
212,500€
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 211,93 | 212,30 | 211,48 | 212,05 | 0,38% | - |
| 17.05.2022 | 211,25 | 211,25 | 211,25 | 211,25 | 2,03% | 39,00 |
| 16.05.2022 | 207,05 | 207,05 | 206,30 | 207,05 | 3,79% | 56,00 |
| 12.05.2022 | 199,48 | 199,48 | 199,48 | 199,48 | -3,05% | 5,00 |
| 09.05.2022 | 205,00 | 207,45 | 203,10 | 205,75 | -2,14% | 98,00 |
| 06.05.2022 | 210,25 | 210,25 | 210,25 | 210,25 | -2,64% | 1,00 |
| 05.05.2022 | 214,65 | 215,95 | 214,65 | 215,95 | 3,62% | 38,00 |
| 04.05.2022 | 210,00 | 210,10 | 208,40 | 208,40 | 1,88% | 45,00 |
| 03.05.2022 | 204,55 | 204,55 | 204,55 | 204,55 | 0,02% | 5,00 |
| 02.05.2022 | 201,75 | 204,50 | 201,75 | 204,50 | 0,29% | 8,00 |
| 29.04.2022 | 205,00 | 205,00 | 203,90 | 203,90 | -2,44% | 21,00 |
| 28.04.2022 | 209,00 | 209,00 | 209,00 | 209,00 | -0,85% | 2,00 |
| 27.04.2022 | 210,80 | 210,80 | 210,80 | 210,80 | 2,28% | 8,00 |
| 22.04.2022 | 208,95 | 208,95 | 206,10 | 206,10 | -2,46% | 129,00 |
| 21.04.2022 | 211,30 | 211,30 | 211,30 | 211,30 | 0,55% | 8,00 |
| 20.04.2022 | 209,65 | 210,45 | 209,65 | 210,15 | 1,28% | 21,00 |
| 19.04.2022 | 201,00 | 207,50 | 200,75 | 207,50 | 5,98% | 27,00 |
| 14.04.2022 | 195,80 | 195,80 | 195,80 | 195,80 | 0,88% | 88,00 |
| 13.04.2022 | 195,32 | 195,32 | 194,10 | 194,10 | -1,36% | 21,00 |
| 12.04.2022 | 196,78 | 196,78 | 196,78 | 196,78 | 2,20% | 2,00 |
| 11.04.2022 | 192,46 | 192,54 | 192,46 | 192,54 | 0,39% | 56,00 |
| 08.04.2022 | 191,80 | 191,80 | 191,80 | 191,80 | 2,45% | 34,00 |
| 07.04.2022 | 190,16 | 190,16 | 187,22 | 187,22 | -1,49% | 18,00 |
| 06.04.2022 | 188,14 | 190,06 | 188,14 | 190,06 | -0,21% | 59,00 |
| 05.04.2022 | 190,46 | 190,46 | 190,46 | 190,46 | 2,95% | 5,00 |
| 04.04.2022 | 186,80 | 187,46 | 185,00 | 185,00 | 0,38% | 141,00 |
| 01.04.2022 | 185,74 | 186,42 | 184,30 | 184,30 | -1,50% | 16,00 |
| 31.03.2022 | 189,10 | 189,10 | 187,10 | 187,10 | -0,11% | 49,00 |
| 30.03.2022 | 191,00 | 191,60 | 187,30 | 187,30 | -0,95% | 445,00 |
| 29.03.2022 | 187,50 | 189,60 | 187,50 | 189,10 | 2,22% | 72,00 |
| 28.03.2022 | 190,90 | 190,90 | 185,00 | 185,00 | -1,54% | 58,00 |
| 25.03.2022 | 187,90 | 187,90 | 187,90 | 187,90 | -0,53% | 2,00 |
| 23.03.2022 | 193,40 | 193,40 | 188,90 | 188,90 | -1,61% | 80,00 |
| 22.03.2022 | 193,20 | 193,20 | 192,00 | 192,00 | -2,04% | 19,00 |
| 21.03.2022 | 195,00 | 196,00 | 193,70 | 196,00 | 3,38% | 71,00 |
| 18.03.2022 | 190,70 | 190,70 | 189,60 | 189,60 | 1,50% | 3,00 |
| 16.03.2022 | 186,80 | 186,80 | 186,80 | 186,80 | 1,69% | 11,00 |
| 15.03.2022 | 186,10 | 186,10 | 183,10 | 183,70 | -1,97% | 6,00 |
| 14.03.2022 | 187,40 | 187,40 | 187,40 | 187,40 | -1,32% | 53,00 |
| 11.03.2022 | 191,10 | 191,10 | 189,90 | 189,90 | 1,66% | 17,00 |
| 10.03.2022 | 186,80 | 186,80 | 186,80 | 186,80 | -1,74% | 8,00 |
| 09.03.2022 | 190,40 | 191,70 | 190,10 | 190,10 | -0,47% | 17,00 |
| 08.03.2022 | 188,70 | 191,00 | 188,70 | 191,00 | 1,06% | 71,00 |
| 07.03.2022 | 188,10 | 190,30 | 188,00 | 189,00 | -0,16% | 252,00 |
| 04.03.2022 | 189,30 | 189,30 | 189,30 | 189,30 | -0,94% | 4,00 |
| 03.03.2022 | 191,10 | 191,10 | 191,10 | 191,10 | 1,22% | 15,00 |
| 02.03.2022 | 186,60 | 188,80 | 186,60 | 188,80 | 4,08% | 10,00 |
| 01.03.2022 | 187,10 | 187,10 | 181,40 | 181,40 | -3,41% | 9,00 |
| 28.02.2022 | 187,80 | 187,80 | 187,80 | 187,80 | -0,16% | 16,00 |
| 25.02.2022 | 182,10 | 188,10 | 182,10 | 188,10 | 4,33% | 350,00 |
| 24.02.2022 | 177,00 | 180,30 | 176,10 | 180,30 | -1,21% | 111,00 |
| 23.02.2022 | 186,10 | 186,10 | 182,50 | 182,50 | -3,39% | 14,00 |
| 22.02.2022 | 188,00 | 188,90 | 188,00 | 188,90 | 0,43% | 23,00 |
| 21.02.2022 | 188,10 | 188,10 | 188,10 | 188,10 | -0,95% | 5,00 |
| 18.02.2022 | 192,00 | 192,00 | 189,90 | 189,90 | -0,84% | 38,00 |
| 17.02.2022 | 191,50 | 191,50 | 191,50 | 191,50 | 0,79% | 26,00 |
| 16.02.2022 | 191,00 | 191,00 | 190,00 | 190,00 | 0,11% | 50,00 |
| 15.02.2022 | 184,80 | 191,20 | 184,80 | 189,80 | 2,15% | 69,00 |
| 14.02.2022 | 183,60 | 185,80 | 182,90 | 185,80 | -1,01% | 88,00 |
| 11.02.2022 | 187,70 | 187,70 | 187,70 | 187,70 | 0,27% | 10,00 |
| 10.02.2022 | 189,50 | 189,50 | 187,20 | 187,20 | -0,74% | 30,00 |
| 09.02.2022 | 188,60 | 188,60 | 188,60 | 188,60 | 1,78% | 53,00 |
| 08.02.2022 | 185,30 | 185,30 | 185,30 | 185,30 | -0,32% | 6,00 |
| 07.02.2022 | 187,80 | 187,80 | 185,00 | 185,90 | -2,92% | 273,00 |
| 03.02.2022 | 187,50 | 191,50 | 186,50 | 191,50 | 4,64% | 124,00 |
| 01.02.2022 | 185,00 | 185,00 | 183,00 | 183,00 | -0,16% | 45,00 |
| 31.01.2022 | 186,10 | 186,10 | 183,30 | 183,30 | 1,27% | 40,00 |
| 28.01.2022 | 182,40 | 183,10 | 181,00 | 181,00 | -3,98% | 21,00 |
| 27.01.2022 | 186,30 | 188,50 | 186,30 | 188,50 | 1,84% | 46,00 |
| 26.01.2022 | 187,80 | 189,20 | 185,10 | 185,10 | -0,11% | 100,00 |
| 25.01.2022 | 185,30 | 185,30 | 185,30 | 185,30 | 2,49% | 3,00 |
| 24.01.2022 | 180,40 | 180,80 | 179,80 | 180,80 | -2,27% | 11,00 |
| 21.01.2022 | 185,90 | 186,00 | 184,40 | 185,00 | -2,32% | 59,00 |
| 20.01.2022 | 187,70 | 189,40 | 187,70 | 189,40 | 0,32% | 35,00 |
| 18.01.2022 | 192,50 | 192,50 | 188,80 | 188,80 | -2,38% | 46,00 |
| 17.01.2022 | 193,20 | 194,00 | 193,10 | 193,40 | 0,36% | 78,00 |
| 13.01.2022 | 191,20 | 192,70 | 191,20 | 192,70 | 1,42% | 57,00 |
| 12.01.2022 | 190,80 | 190,80 | 190,00 | 190,00 | 0,53% | 59,00 |
| 11.01.2022 | 192,30 | 192,30 | 189,00 | 189,00 | -1,72% | 23,00 |
| 10.01.2022 | 192,30 | 192,30 | 192,30 | 192,30 | -0,72% | 5,00 |
| 07.01.2022 | 193,40 | 193,70 | 193,40 | 193,70 | -0,21% | 6,00 |
| 05.01.2022 | 194,10 | 194,10 | 194,10 | 194,10 | -0,36% | 15,00 |
| 04.01.2022 | 188,30 | 194,80 | 188,30 | 194,80 | 4,00% | 19,00 |
| 03.01.2022 | 190,80 | 191,60 | 187,30 | 187,30 | -2,04% | 79,00 |
| 29.12.2021 | 191,00 | 191,20 | 191,00 | 191,20 | -0,10% | 11,00 |
| 28.12.2021 | 189,80 | 191,40 | 189,80 | 191,40 | 2,90% | 18,00 |
| 27.12.2021 | 186,00 | 186,00 | 186,00 | 186,00 | 0,43% | 6,00 |
| 23.12.2021 | 184,70 | 185,90 | 184,70 | 185,20 | 0,76% | 74,00 |
| 22.12.2021 | 185,10 | 185,10 | 183,80 | 183,80 | -0,11% | 82,00 |
| 21.12.2021 | 183,80 | 184,00 | 183,80 | 184,00 | 1,71% | 29,00 |
| 20.12.2021 | 179,30 | 180,90 | 179,30 | 180,90 | -4,29% | 18,00 |
| 17.12.2021 | 189,00 | 189,00 | 189,00 | 189,00 | -2,17% | 120,00 |
| 16.12.2021 | 193,80 | 194,10 | 193,20 | 193,20 | 1,47% | 124,00 |
| 15.12.2021 | 188,60 | 190,40 | 188,60 | 190,40 | 2,09% | 21,00 |
| 14.12.2021 | 186,50 | 186,50 | 186,50 | 186,50 | -2,36% | 120,00 |
| 13.12.2021 | 191,30 | 191,30 | 191,00 | 191,00 | -0,52% | 14,00 |
| 10.12.2021 | 189,90 | 192,00 | 189,90 | 192,00 | 1,27% | 131,00 |
| 09.12.2021 | 189,60 | 189,60 | 189,60 | 189,60 | -0,84% | 49,00 |
| 07.12.2021 | 188,00 | 191,20 | 188,00 | 191,20 | 2,25% | 43,00 |
| 03.12.2021 | 186,10 | 187,00 | 186,10 | 187,00 | 0,32% | 14,00 |