207,30SEK
-0,76%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 208,34 | 208,41 | 207,24 | 207,30 | -0,76% | - |
| 27.12.2024 | 207,00 | 209,30 | 207,00 | 208,90 | 1,11% | 631.191,00 |
| 23.12.2024 | 207,30 | 207,40 | 205,40 | 206,60 | -0,77% | 566.456,00 |
| 20.12.2024 | 205,60 | 208,60 | 204,10 | 208,20 | 0,43% | 1.474.736,00 |
| 19.12.2024 | 208,50 | 211,90 | 206,90 | 207,30 | -2,31% | 1.361.474,00 |
| 18.12.2024 | 216,00 | 216,00 | 211,60 | 212,20 | -1,49% | 1.857.080,00 |
| 17.12.2024 | 215,10 | 217,80 | 215,00 | 215,40 | -0,14% | 953.946,00 |
| 16.12.2024 | 218,00 | 218,00 | 214,50 | 215,70 | -1,15% | 1.267.777,00 |
| 13.12.2024 | 218,80 | 220,50 | 217,60 | 218,20 | -0,59% | 1.073.684,00 |
| 12.12.2024 | 220,70 | 221,90 | 219,30 | 219,50 | -0,45% | 951.471,00 |
| 11.12.2024 | 222,50 | 222,90 | 219,50 | 220,50 | -1,43% | 1.873.880,00 |
| 10.12.2024 | 222,50 | 226,30 | 222,10 | 223,70 | -0,09% | 1.235.500,00 |
| 09.12.2024 | 224,40 | 226,20 | 223,30 | 223,90 | 0,67% | 1.282.130,00 |
| 06.12.2024 | 218,00 | 222,40 | 217,20 | 222,40 | 1,83% | 1.651.018,00 |
| 05.12.2024 | 216,30 | 218,80 | 215,50 | 218,40 | 1,44% | 1.612.981,00 |
| 04.12.2024 | 214,40 | 217,50 | 214,30 | 215,30 | 0,61% | 1.107.456,00 |
| 03.12.2024 | 215,60 | 216,50 | 213,60 | 214,00 | -0,47% | 1.520.900,00 |
| 02.12.2024 | 208,10 | 216,50 | 207,90 | 215,00 | 2,63% | 1.611.243,00 |
| 29.11.2024 | 208,40 | 209,80 | 207,40 | 209,50 | 0,58% | 1.363.374,00 |
| 28.11.2024 | 206,40 | 208,80 | 206,00 | 208,30 | 1,61% | 820.656,00 |
| 27.11.2024 | 202,40 | 205,10 | 201,50 | 205,00 | 1,28% | 913.730,00 |
| 26.11.2024 | 206,60 | 207,00 | 202,40 | 202,40 | -3,02% | 1.217.417,00 |
| 25.11.2024 | 209,60 | 209,90 | 207,50 | 208,70 | 0,43% | 1.379.529,00 |
| 22.11.2024 | 204,90 | 207,80 | 202,50 | 207,80 | 2,66% | 1.583.151,00 |
| 21.11.2024 | 201,74 | 202,89 | 199,10 | 202,42 | 0,51% | - |
| 20.11.2024 | 204,30 | 205,10 | 201,40 | 201,40 | -0,93% | 822.974,00 |
| 19.11.2024 | 205,60 | 206,80 | 200,40 | 203,30 | -0,78% | 989.717,00 |
| 18.11.2024 | 205,80 | 206,80 | 203,80 | 204,90 | -0,44% | 769.730,00 |
| 15.11.2024 | 205,00 | 207,80 | 203,90 | 205,80 | -0,44% | 1.030.581,00 |
| 14.11.2024 | 203,00 | 207,10 | 202,10 | 206,70 | 1,92% | 1.387.014,00 |
| 13.11.2024 | 205,50 | 206,70 | 199,95 | 202,80 | -1,79% | 1.056.220,00 |
| 12.11.2024 | 210,00 | 210,90 | 205,50 | 206,50 | -2,73% | 1.371.108,00 |
| 11.11.2024 | 213,30 | 214,70 | 211,30 | 212,30 | 0,52% | 752.751,00 |
| 08.11.2024 | 214,40 | 215,40 | 209,60 | 211,20 | -2,22% | 1.828.163,00 |
| 07.11.2024 | 206,90 | 219,00 | 206,90 | 216,00 | 4,75% | 2.213.201,00 |
| 06.11.2024 | 208,00 | 215,10 | 206,20 | 206,20 | -1,06% | 2.806.449,00 |
| 05.11.2024 | 205,40 | 208,40 | 204,00 | 208,40 | 1,41% | 1.762.093,00 |
| 04.11.2024 | 201,30 | 206,10 | 201,30 | 205,50 | 2,09% | 1.176.150,00 |
| 01.11.2024 | 202,00 | 203,20 | 201,00 | 201,30 | 0,00% | 629.421,00 |
| 31.10.2024 | 205,10 | 205,90 | 201,00 | 201,30 | -2,85% | 2.439.280,00 |
| 30.10.2024 | 208,00 | 215,00 | 205,50 | 207,20 | 1,92% | 2.689.604,00 |
| 29.10.2024 | 203,50 | 205,50 | 202,20 | 203,30 | 0,15% | 1.897.819,00 |
| 28.10.2024 | 202,90 | 203,70 | 200,50 | 203,00 | 0,79% | 927.494,00 |
| 25.10.2024 | 198,65 | 202,20 | 197,65 | 201,40 | 0,93% | 1.060.685,00 |
| 24.10.2024 | 198,80 | 203,90 | 198,45 | 199,55 | 0,38% | 1.189.703,00 |
| 23.10.2024 | 196,65 | 200,50 | 196,65 | 198,80 | 0,45% | 1.091.036,00 |
| 22.10.2024 | 197,05 | 199,35 | 195,75 | 197,90 | 0,43% | 882.007,00 |
| 21.10.2024 | 199,45 | 201,70 | 196,45 | 197,05 | -1,47% | 1.188.737,00 |
| 18.10.2024 | 195,00 | 202,30 | 194,90 | 200,00 | 2,62% | 1.221.575,00 |
| 17.10.2024 | 195,75 | 196,50 | 194,20 | 194,90 | -0,15% | 641.990,00 |
| 16.10.2024 | 191,75 | 196,00 | 191,10 | 195,20 | 0,22% | 1.071.966,00 |
| 15.10.2024 | 197,46 | 197,46 | 193,41 | 194,77 | -1,16% | - |
| 14.10.2024 | 197,00 | 197,60 | 195,60 | 197,05 | 0,03% | 732.259,00 |
| 11.10.2024 | 194,85 | 197,45 | 194,00 | 197,00 | 0,79% | 955.869,00 |
| 10.10.2024 | 197,30 | 197,60 | 194,15 | 195,45 | -1,19% | 754.442,00 |
| 09.10.2024 | 195,80 | 198,10 | 195,20 | 197,80 | 0,92% | 1.390.729,00 |
| 08.10.2024 | 197,95 | 198,20 | 194,75 | 196,00 | -2,49% | 1.607.217,00 |
| 07.10.2024 | 202,70 | 202,70 | 198,85 | 201,00 | -0,50% | 762.347,00 |
| 04.10.2024 | 198,00 | 203,10 | 197,80 | 202,00 | 2,59% | 1.244.876,00 |
| 03.10.2024 | 198,75 | 199,75 | 196,75 | 196,90 | -1,28% | 1.304.319,00 |
| 02.10.2024 | 200,00 | 200,90 | 197,75 | 199,45 | -0,08% | 721.235,00 |
| 01.10.2024 | 202,30 | 203,10 | 199,30 | 199,60 | -1,19% | 1.062.501,00 |
| 30.09.2024 | 204,00 | 204,40 | 201,50 | 202,00 | -1,32% | 989.573,00 |
| 27.09.2024 | 202,90 | 205,40 | 202,50 | 204,70 | 0,94% | 1.358.810,00 |
| 26.09.2024 | 200,80 | 203,80 | 200,20 | 202,80 | 2,37% | 1.331.790,00 |
| 25.09.2024 | 196,55 | 198,75 | 196,35 | 198,10 | 0,51% | 627.857,00 |
| 24.09.2024 | 196,25 | 199,20 | 195,85 | 197,10 | 1,94% | 1.407.796,00 |
| 23.09.2024 | 193,75 | 194,25 | 191,65 | 193,35 | -0,21% | 1.066.081,00 |
| 20.09.2024 | 201,80 | 201,80 | 193,65 | 193,75 | -4,74% | 3.152.076,00 |
| 19.09.2024 | 199,95 | 204,10 | 198,80 | 203,40 | 3,20% | 2.467.523,00 |
| 18.09.2024 | 196,80 | 199,00 | 194,15 | 197,10 | 0,41% | 3.405.447,00 |
| 17.09.2024 | 187,30 | 205,70 | 186,90 | 196,30 | 5,14% | 6.141.676,00 |
| 16.09.2024 | 185,00 | 186,70 | 184,45 | 186,70 | 1,03% | 890.489,00 |
| 13.09.2024 | 183,05 | 185,50 | 182,90 | 184,80 | 1,29% | 682.718,00 |
| 12.09.2024 | 182,65 | 184,00 | 181,20 | 182,45 | 1,67% | 1.038.870,00 |
| 11.09.2024 | 179,70 | 181,80 | 178,40 | 179,45 | 0,31% | 1.105.833,00 |
| 10.09.2024 | 180,00 | 182,05 | 177,75 | 178,90 | -0,80% | 1.204.415,00 |
| 09.09.2024 | 180,50 | 181,40 | 179,50 | 180,35 | 0,70% | 604.978,00 |
| 06.09.2024 | 181,60 | 182,05 | 178,20 | 179,10 | -1,84% | 1.351.825,00 |
| 05.09.2024 | 183,05 | 184,40 | 180,95 | 182,45 | -0,49% | 1.468.219,00 |
| 04.09.2024 | 186,55 | 188,00 | 182,50 | 183,35 | -3,47% | 1.587.769,00 |
| 03.09.2024 | 192,95 | 195,00 | 189,10 | 189,95 | -1,55% | 1.192.176,00 |
| 02.09.2024 | 193,55 | 193,65 | 189,90 | 192,95 | -0,67% | 1.173.985,00 |
| 30.08.2024 | 194,60 | 195,35 | 193,65 | 194,25 | -0,10% | 1.077.317,00 |
| 29.08.2024 | 190,15 | 194,70 | 190,15 | 194,45 | 2,26% | 777.305,00 |
| 28.08.2024 | 190,75 | 191,60 | 189,80 | 190,15 | -0,16% | 857.466,00 |
| 27.08.2024 | 191,95 | 192,80 | 190,45 | 190,45 | -0,60% | 485.781,00 |
| 26.08.2024 | 191,55 | 192,05 | 190,85 | 191,60 | -0,18% | 505.293,00 |
| 23.08.2024 | 190,80 | 192,65 | 190,25 | 191,95 | 0,76% | 1.091.544,00 |
| 22.08.2024 | 191,00 | 192,15 | 190,50 | 190,50 | -0,34% | 666.701,00 |
| 21.08.2024 | 190,70 | 192,70 | 190,70 | 191,15 | 0,26% | 620.083,00 |
| 20.08.2024 | 191,80 | 193,00 | 190,65 | 190,65 | -0,57% | 592.864,00 |
| 19.08.2024 | 190,55 | 192,20 | 190,50 | 191,75 | 0,63% | 519.836,00 |
| 16.08.2024 | 191,75 | 192,15 | 189,95 | 190,55 | -0,29% | 604.104,00 |
| 15.08.2024 | 188,55 | 193,00 | 188,10 | 191,10 | 1,49% | 772.798,00 |
| 14.08.2024 | 187,80 | 188,40 | 187,10 | 188,30 | 0,80% | 670.323,00 |
| 13.08.2024 | 187,10 | 187,45 | 185,75 | 186,80 | 0,21% | 763.013,00 |
| 12.08.2024 | 187,45 | 187,85 | 186,10 | 186,40 | 0,00% | 466.536,00 |
| 09.08.2024 | 188,00 | 189,35 | 186,15 | 186,40 | -0,59% | 909.439,00 |
| 08.08.2024 | 186,50 | 187,95 | 184,80 | 187,50 | -0,27% | 992.964,00 |