33,170€
-0,35%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,26 | 35,34 | 34,25 | 35,23 | 2,79% | 1.705,00 |
| 04.05.2026 | 35,44 | 35,57 | 34,13 | 34,28 | -3,04% | 1.835,00 |
| 30.04.2026 | 34,75 | 35,77 | 34,40 | 35,35 | 1,64% | 3.139,00 |
| 29.04.2026 | 34,80 | 35,73 | 34,76 | 34,78 | -1,38% | 478,00 |
| 28.04.2026 | 36,15 | 36,26 | 34,99 | 35,27 | -2,54% | 995,00 |
| 27.04.2026 | 36,67 | 36,93 | 36,04 | 36,19 | -1,32% | 804,00 |
| 24.04.2026 | 37,01 | 37,14 | 36,18 | 36,67 | -0,73% | 2.462,00 |
| 23.04.2026 | 36,21 | 37,22 | 36,14 | 36,94 | 1,39% | 428,00 |
| 22.04.2026 | 36,35 | 37,18 | 35,13 | 36,44 | 0,41% | 7.372,00 |
| 21.04.2026 | 37,14 | 37,35 | 36,18 | 36,29 | -2,18% | 1.218,00 |
| 20.04.2026 | 37,06 | 37,30 | 36,77 | 37,10 | -0,84% | 149,00 |
| 17.04.2026 | 36,55 | 37,57 | 36,19 | 37,41 | 2,20% | 1.287,00 |
| 16.04.2026 | 36,45 | 36,76 | 36,18 | 36,61 | 0,60% | 310,00 |
| 15.04.2026 | 37,14 | 37,20 | 36,34 | 36,39 | -1,34% | 2.717,00 |
| 14.04.2026 | 36,87 | 37,42 | 36,75 | 36,88 | -0,16% | 859,00 |
| 13.04.2026 | 36,21 | 36,95 | 36,01 | 36,94 | 0,15% | 480,00 |
| 10.04.2026 | 36,32 | 37,40 | 36,25 | 36,89 | 1,46% | 670,00 |
| 09.04.2026 | 36,11 | 36,50 | 35,83 | 36,36 | 0,19% | 13.811,00 |
| 08.04.2026 | 35,29 | 36,65 | 35,21 | 36,29 | 6,67% | 4.097,00 |
| 07.04.2026 | 33,51 | 34,29 | 33,27 | 34,02 | 1,19% | 2.180,00 |
| 02.04.2026 | 33,48 | 33,69 | 32,49 | 33,62 | -1,38% | 1.224,00 |
| 01.04.2026 | 33,19 | 34,27 | 33,18 | 34,09 | 3,05% | 3.725,00 |
| 31.03.2026 | 31,65 | 33,14 | 31,45 | 33,08 | 5,28% | 4.087,00 |
| 30.03.2026 | 31,44 | 32,07 | 31,24 | 31,42 | 0,10% | 272,00 |
| 27.03.2026 | 31,94 | 32,27 | 31,37 | 31,39 | -1,63% | 870,00 |
| 26.03.2026 | 32,50 | 32,50 | 31,72 | 31,91 | -2,13% | 2.318,00 |
| 25.03.2026 | 32,19 | 33,02 | 32,07 | 32,60 | 1,37% | 592,00 |
| 24.03.2026 | 31,58 | 32,26 | 30,99 | 32,16 | 1,40% | 208,00 |
| 23.03.2026 | 30,30 | 32,41 | 29,58 | 31,72 | 2,92% | 1.576,00 |
| 20.03.2026 | 31,50 | 31,97 | 30,59 | 30,82 | -2,11% | 701,00 |
| 19.03.2026 | 32,76 | 32,84 | 31,13 | 31,48 | -3,83% | 674,00 |
| 18.03.2026 | 33,54 | 34,22 | 32,72 | 32,74 | -0,70% | 3.316,00 |
| 17.03.2026 | 33,05 | 33,50 | 32,83 | 32,97 | -0,77% | 720,00 |
| 16.03.2026 | 33,02 | 33,51 | 32,97 | 33,22 | 1,14% | 357,00 |
| 13.03.2026 | 35,32 | 35,32 | 32,84 | 32,85 | -7,06% | 954,00 |
| 12.03.2026 | 35,00 | 35,98 | 34,71 | 35,34 | -0,32% | 2.695,00 |
| 11.03.2026 | 35,60 | 35,86 | 35,14 | 35,46 | -0,31% | 940,00 |
| 10.03.2026 | 34,17 | 35,99 | 34,14 | 35,57 | 3,79% | 2.229,00 |
| 09.03.2026 | 33,56 | 34,47 | 32,78 | 34,27 | -0,45% | 7.199,00 |
| 06.03.2026 | 35,21 | 35,38 | 33,74 | 34,42 | -1,78% | 9.584,00 |
| 05.03.2026 | 35,39 | 36,26 | 34,87 | 35,05 | -1,77% | 2.750,00 |
| 04.03.2026 | 35,24 | 35,91 | 34,63 | 35,68 | 0,59% | 5.496,00 |
| 03.03.2026 | 36,30 | 36,34 | 34,51 | 35,47 | -3,23% | 1.549,00 |
| 02.03.2026 | 36,66 | 37,13 | 36,17 | 36,65 | -1,85% | 1.317,00 |
| 27.02.2026 | 37,21 | 37,88 | 37,06 | 37,34 | 0,26% | 3.635,00 |
| 26.02.2026 | 37,21 | 37,49 | 36,85 | 37,25 | -0,09% | 10.171,00 |
| 25.02.2026 | 36,78 | 37,48 | 36,78 | 37,28 | 1,35% | 1.241,00 |
| 24.02.2026 | 35,90 | 36,85 | 35,86 | 36,79 | 2,49% | 1.151,00 |
| 23.02.2026 | 35,49 | 36,13 | 35,47 | 35,89 | 1,00% | 785,00 |
| 20.02.2026 | 35,44 | 35,87 | 35,20 | 35,54 | 0,40% | 3.586,00 |
| 19.02.2026 | 35,56 | 35,66 | 35,10 | 35,40 | -0,45% | 354,00 |
| 18.02.2026 | 35,15 | 35,75 | 35,06 | 35,56 | 1,20% | 548,00 |
| 17.02.2026 | 35,54 | 35,56 | 34,48 | 35,14 | -1,24% | 4.038,00 |
| 16.02.2026 | 35,60 | 35,83 | 35,46 | 35,58 | 0,13% | 3.017,00 |
| 13.02.2026 | 35,89 | 35,95 | 34,65 | 35,53 | -1,13% | 507,00 |
| 12.02.2026 | 36,99 | 37,07 | 35,91 | 35,94 | -2,96% | 3.870,00 |
| 11.02.2026 | 36,10 | 37,15 | 35,94 | 37,03 | 2,72% | 800,00 |
| 10.02.2026 | 35,71 | 36,10 | 35,61 | 36,05 | 0,84% | 821,00 |
| 09.02.2026 | 34,97 | 35,80 | 34,85 | 35,75 | 2,44% | 659,00 |
| 06.02.2026 | 34,38 | 35,00 | 34,12 | 34,90 | 1,62% | 1.416,00 |
| 05.02.2026 | 34,86 | 34,90 | 34,12 | 34,35 | -1,18% | 1.611,00 |
| 04.02.2026 | 34,80 | 35,77 | 34,63 | 34,76 | -0,06% | 3.088,00 |
| 03.02.2026 | 34,33 | 34,95 | 33,90 | 34,78 | 3,88% | 1.695,00 |
| 02.02.2026 | 32,92 | 33,57 | 32,07 | 33,48 | 0,56% | 579,00 |
| 30.01.2026 | 33,78 | 33,81 | 32,79 | 33,29 | -1,84% | 798,00 |
| 29.01.2026 | 32,81 | 34,00 | 32,76 | 33,92 | 3,59% | 2.449,00 |
| 28.01.2026 | 32,70 | 33,18 | 32,52 | 32,74 | 0,29% | 1.549,00 |
| 27.01.2026 | 31,87 | 33,37 | 31,67 | 32,65 | 2,74% | 5.916,00 |
| 26.01.2026 | 31,08 | 32,49 | 31,02 | 31,78 | 1,18% | 2.835,00 |
| 23.01.2026 | 31,13 | 31,49 | 31,10 | 31,41 | 0,93% | 774,00 |
| 22.01.2026 | 31,03 | 31,47 | 30,86 | 31,12 | 0,45% | 3.570,00 |
| 21.01.2026 | 29,92 | 31,12 | 29,92 | 30,98 | 3,84% | 3.487,00 |
| 20.01.2026 | 29,80 | 30,00 | 29,28 | 29,83 | -0,32% | 869,00 |
| 19.01.2026 | 30,23 | 30,23 | 29,56 | 29,93 | -2,16% | 842,00 |
| 16.01.2026 | 30,57 | 30,75 | 30,38 | 30,59 | 0,07% | 968,00 |
| 15.01.2026 | 30,33 | 30,81 | 30,23 | 30,57 | 1,26% | 2.279,00 |
| 14.01.2026 | 29,99 | 30,29 | 29,96 | 30,19 | 0,77% | 2.219,00 |
| 13.01.2026 | 29,67 | 30,11 | 29,50 | 29,96 | 1,10% | 945,00 |
| 12.01.2026 | 29,49 | 29,68 | 29,24 | 29,63 | 0,34% | 1.054,00 |
| 09.01.2026 | 28,47 | 29,55 | 28,42 | 29,53 | 1,60% | 464,00 |
| 08.01.2026 | 29,47 | 29,53 | 28,78 | 29,07 | -1,72% | 2.926,00 |
| 07.01.2026 | 28,58 | 29,66 | 28,58 | 29,58 | 3,39% | 9.276,00 |
| 06.01.2026 | 28,40 | 28,63 | 28,27 | 28,61 | 0,99% | 3.255,00 |
| 05.01.2026 | 28,04 | 28,99 | 28,03 | 28,33 | 1,38% | 5.322,00 |
| 02.01.2026 | 27,85 | 28,00 | 27,61 | 27,94 | 0,20% | 192,00 |
| 30.12.2025 | 27,72 | 27,92 | 27,62 | 27,89 | 0,63% | 353,00 |
| 29.12.2025 | 27,49 | 27,73 | 27,46 | 27,71 | 0,89% | 884,00 |
| 23.12.2025 | 27,52 | 27,55 | 27,30 | 27,47 | -0,22% | 392,00 |
| 22.12.2025 | 27,21 | 27,53 | 27,09 | 27,53 | 1,14% | 1.348,00 |
| 19.12.2025 | 27,08 | 27,31 | 26,89 | 27,22 | 0,55% | 329,00 |
| 18.12.2025 | 26,09 | 27,16 | 26,07 | 27,07 | 3,98% | 1.894,00 |
| 17.12.2025 | 26,68 | 26,76 | 26,02 | 26,03 | -2,31% | - |
| 16.12.2025 | 26,74 | 26,77 | 26,43 | 26,65 | -0,49% | 504,00 |
| 15.12.2025 | 26,78 | 26,90 | 26,67 | 26,78 | 0,36% | 4.100,00 |
| 12.12.2025 | 27,01 | 27,23 | 26,60 | 26,68 | -1,28% | 284,00 |
| 11.12.2025 | 26,93 | 27,14 | 26,84 | 27,03 | -0,28% | 4.383,00 |
| 10.12.2025 | 26,76 | 27,15 | 26,57 | 27,10 | 1,27% | - |
| 09.12.2025 | 26,85 | 26,90 | 26,72 | 26,76 | -0,21% | 86,00 |
| 08.12.2025 | 26,53 | 26,89 | 26,53 | 26,82 | 0,98% | 14,00 |
| 05.12.2025 | 26,63 | 26,65 | 26,34 | 26,56 | -0,15% | 179,00 |