24,495€
-0,69%
Echtzeit-Aktienkurs SKF AB B SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB B SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 24,63 | 24,86 | 24,48 | 24,50 | -0,69% | 1.621,00 |
| 04.09.2026 | 24,29 | 24,75 | 24,22 | 24,67 | 1,56% | - |
| 03.09.2026 | 23,78 | 24,36 | 23,66 | 24,29 | 2,12% | 67,00 |
| 02.09.2026 | 24,21 | 24,25 | 23,44 | 23,78 | -1,67% | 70,00 |
| 01.09.2026 | 24,96 | 25,05 | 24,15 | 24,19 | -2,97% | - |
| 31.08.2026 | 24,88 | 25,19 | 24,87 | 24,93 | 0,08% | - |
| 28.08.2026 | 24,97 | 25,17 | 24,85 | 24,91 | -0,16% | 2.640,00 |
| 27.08.2026 | 24,92 | 24,99 | 24,79 | 24,95 | 0,60% | 110,00 |
| 26.08.2026 | 24,70 | 25,02 | 24,49 | 24,80 | 0,40% | - |
| 25.08.2026 | 24,31 | 24,92 | 24,29 | 24,70 | 1,73% | 546,00 |
| 24.08.2026 | 23,74 | 24,39 | 23,70 | 24,28 | 2,17% | 168,00 |
| 21.08.2026 | 23,49 | 23,88 | 23,49 | 23,76 | 1,41% | - |
| 20.08.2026 | 23,34 | 23,51 | 23,30 | 23,43 | -0,26% | - |
| 19.08.2026 | 23,65 | 23,80 | 23,47 | 23,49 | 10,31% | 15.831,00 |
| 05.05.2026 | 20,87 | 21,32 | 20,81 | 21,30 | 2,21% | 5,00 |
| 04.05.2026 | 21,52 | 21,56 | 20,74 | 20,84 | -2,80% | 27,00 |
| 30.04.2026 | 20,80 | 21,52 | 20,71 | 21,44 | 2,51% | 58,00 |
| 29.04.2026 | 21,18 | 21,30 | 20,85 | 20,91 | -0,83% | - |
| 28.04.2026 | 21,31 | 21,42 | 20,91 | 21,09 | -1,22% | 6.650,00 |
| 27.04.2026 | 21,34 | 21,60 | 21,28 | 21,35 | -0,44% | 28,00 |
| 24.04.2026 | 21,47 | 21,64 | 21,07 | 21,44 | 0,02% | 1.300,00 |
| 23.04.2026 | 21,26 | 21,76 | 21,18 | 21,44 | 0,07% | - |
| 22.04.2026 | 21,88 | 22,18 | 21,32 | 21,42 | -2,88% | 170,00 |
| 21.04.2026 | 23,20 | 23,96 | 22,02 | 22,06 | -4,17% | 21.482,00 |
| 20.04.2026 | 22,72 | 23,12 | 22,40 | 23,02 | -0,48% | 1.265,00 |
| 17.04.2026 | 22,11 | 23,25 | 22,06 | 23,13 | 4,88% | - |
| 16.04.2026 | 22,08 | 22,23 | 21,81 | 22,05 | 0,16% | 12.000,00 |
| 15.04.2026 | 22,33 | 22,58 | 21,92 | 22,02 | -1,83% | - |
| 14.04.2026 | 22,14 | 22,47 | 22,12 | 22,43 | 1,08% | 529,00 |
| 13.04.2026 | 21,52 | 22,20 | 21,50 | 22,19 | 1,14% | - |
| 10.04.2026 | 21,59 | 22,28 | 21,46 | 21,94 | 1,62% | 306,00 |
| 09.04.2026 | 21,69 | 21,74 | 21,36 | 21,59 | -1,01% | 1.309,00 |
| 08.04.2026 | 21,37 | 22,04 | 21,26 | 21,81 | 6,00% | 137,00 |
| 07.04.2026 | 20,69 | 20,88 | 20,05 | 20,57 | -1,18% | 126,00 |
| 02.04.2026 | 20,63 | 20,83 | 20,29 | 20,82 | -1,40% | - |
| 01.04.2026 | 20,83 | 21,30 | 20,82 | 21,11 | 1,69% | 540,00 |
| 31.03.2026 | 20,08 | 20,81 | 19,95 | 20,76 | 4,48% | 1.800,00 |
| 30.03.2026 | 19,96 | 20,19 | 19,77 | 19,87 | -0,10% | 3.813,00 |
| 27.03.2026 | 20,43 | 20,44 | 19,89 | 19,89 | -2,36% | 25.539,00 |
| 26.03.2026 | 20,43 | 20,64 | 20,24 | 20,37 | -0,76% | 1.375,00 |
| 25.03.2026 | 20,38 | 20,71 | 20,32 | 20,53 | 0,79% | 1.350,00 |
| 24.03.2026 | 19,80 | 20,44 | 19,64 | 20,37 | 1,75% | 800,00 |
| 23.03.2026 | 19,18 | 20,28 | 18,79 | 20,02 | 2,83% | 20.400,00 |
| 20.03.2026 | 20,10 | 20,21 | 19,30 | 19,47 | -3,16% | 58,00 |
| 19.03.2026 | 20,59 | 20,64 | 19,77 | 20,10 | -1,98% | 2.970,00 |
| 18.03.2026 | 20,87 | 21,20 | 20,44 | 20,51 | -0,80% | 28,00 |
| 17.03.2026 | 20,79 | 21,00 | 20,49 | 20,67 | -1,36% | - |
| 16.03.2026 | 20,75 | 21,04 | 20,58 | 20,96 | 2,05% | - |
| 13.03.2026 | 21,32 | 21,32 | 20,53 | 20,54 | -3,59% | - |
| 12.03.2026 | 21,61 | 21,74 | 21,11 | 21,30 | -2,36% | - |
| 11.03.2026 | 22,03 | 22,04 | 21,67 | 21,82 | -0,59% | - |
| 10.03.2026 | 21,67 | 22,39 | 21,64 | 21,95 | 0,97% | 29.452,00 |
| 09.03.2026 | 21,52 | 21,89 | 21,01 | 21,74 | -2,07% | 15.236,00 |
| 06.03.2026 | 22,49 | 22,72 | 21,82 | 22,20 | -0,78% | 2.014,00 |
| 05.03.2026 | 22,64 | 23,00 | 22,14 | 22,37 | -2,19% | 1.624,00 |
| 04.03.2026 | 22,60 | 23,06 | 22,51 | 22,87 | 0,37% | - |
| 03.03.2026 | 23,17 | 23,21 | 22,37 | 22,79 | -2,75% | 11.935,00 |
| 02.03.2026 | 23,69 | 23,89 | 23,27 | 23,43 | -3,02% | 17.442,00 |
| 27.02.2026 | 24,64 | 24,92 | 24,09 | 24,16 | -2,01% | 315,00 |
| 26.02.2026 | 24,22 | 24,91 | 24,15 | 24,66 | 1,54% | 653,00 |
| 25.02.2026 | 24,60 | 24,72 | 24,17 | 24,28 | -1,36% | - |
| 24.02.2026 | 24,33 | 24,65 | 24,16 | 24,62 | 1,36% | 1.300,00 |
| 23.02.2026 | 24,29 | 24,43 | 24,07 | 24,29 | -0,51% | 600,00 |
| 20.02.2026 | 24,00 | 24,59 | 23,88 | 24,41 | 2,20% | 12.000,00 |
| 19.02.2026 | 23,99 | 24,06 | 23,56 | 23,89 | -0,38% | 240,00 |
| 18.02.2026 | 23,95 | 24,10 | 23,85 | 23,98 | 0,25% | 23,00 |
| 17.02.2026 | 24,00 | 24,15 | 23,71 | 23,92 | -0,79% | - |
| 16.02.2026 | 23,97 | 24,21 | 23,95 | 24,11 | 0,63% | 4,00 |
| 13.02.2026 | 24,19 | 24,36 | 23,54 | 23,96 | -1,09% | 135,00 |
| 12.02.2026 | 24,31 | 24,66 | 24,18 | 24,22 | -0,27% | 56,00 |
| 11.02.2026 | 23,92 | 24,36 | 23,73 | 24,29 | 1,61% | 16.840,00 |
| 10.02.2026 | 23,40 | 23,95 | 23,33 | 23,90 | 2,01% | 3.636,00 |
| 09.02.2026 | 23,46 | 23,57 | 23,03 | 23,43 | 0,06% | 27,00 |
| 06.02.2026 | 23,25 | 23,49 | 22,91 | 23,42 | 0,99% | 200,00 |
| 05.02.2026 | 22,86 | 23,36 | 22,70 | 23,19 | 1,76% | 5.399,00 |
| 04.02.2026 | 22,16 | 23,37 | 22,14 | 22,79 | 0,62% | 5.394,00 |
| 03.02.2026 | 22,59 | 22,95 | 22,16 | 22,65 | 0,76% | 12.020,00 |
| 02.02.2026 | 21,79 | 22,52 | 21,05 | 22,48 | 2,04% | 100,00 |
| 30.01.2026 | 23,99 | 24,01 | 21,94 | 22,03 | -8,53% | 65.390,00 |
| 29.01.2026 | 24,19 | 24,30 | 23,64 | 24,08 | -0,02% | 2.802,00 |
| 28.01.2026 | 23,98 | 24,16 | 23,79 | 24,09 | 1,52% | 2.600,00 |
| 27.01.2026 | 23,93 | 23,95 | 23,67 | 23,73 | -0,44% | 27,00 |
| 26.01.2026 | 23,40 | 23,91 | 23,32 | 23,83 | 0,48% | - |
| 23.01.2026 | 23,45 | 23,80 | 23,37 | 23,72 | 1,13% | 3.360,00 |
| 22.01.2026 | 23,31 | 23,63 | 23,19 | 23,45 | 0,75% | 29.000,00 |
| 21.01.2026 | 22,60 | 23,38 | 22,59 | 23,28 | 3,51% | 6.000,00 |
| 20.01.2026 | 22,36 | 22,76 | 22,31 | 22,49 | -3,27% | 35.362,00 |
| 19.01.2026 | 23,38 | 23,42 | 23,03 | 23,25 | -2,64% | 14.210,00 |
| 16.01.2026 | 23,72 | 23,89 | 23,56 | 23,88 | 0,80% | 26.013,00 |
| 15.01.2026 | 23,48 | 23,84 | 23,35 | 23,69 | 1,43% | - |
| 14.01.2026 | 23,06 | 23,36 | 23,05 | 23,35 | 1,24% | 26.013,00 |
| 13.01.2026 | 23,26 | 23,28 | 22,91 | 23,07 | -0,86% | 28.014,00 |
| 12.01.2026 | 23,20 | 23,31 | 23,12 | 23,27 | 0,11% | - |
| 09.01.2026 | 22,85 | 23,31 | 22,83 | 23,24 | 1,68% | 1.900,00 |
| 08.01.2026 | 22,89 | 22,97 | 22,46 | 22,86 | -0,46% | - |
| 07.01.2026 | 22,86 | 23,19 | 22,80 | 22,96 | 0,24% | 14,00 |
| 06.01.2026 | 22,83 | 22,92 | 22,67 | 22,91 | 0,44% | 390,00 |
| 05.01.2026 | 23,06 | 23,09 | 22,55 | 22,81 | -0,74% | 809,00 |
| 02.01.2026 | 22,63 | 22,99 | 22,54 | 22,98 | 1,35% | 822,00 |
| 30.12.2025 | 22,58 | 22,70 | 22,53 | 22,67 | 0,42% | - |