172,44SEK
-4,94%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 181,68 | 182,01 | 169,39 | 173,54 | -4,33% | - |
| 03.04.2025 | 187,05 | 188,75 | 180,90 | 181,40 | -6,88% | 3.151.432,00 |
| 02.04.2025 | 193,00 | 195,00 | 190,85 | 194,80 | -3,85% | 1.986.226,00 |
| 01.04.2025 | 203,80 | 205,70 | 201,20 | 202,60 | 0,20% | 1.146.606,00 |
| 31.03.2025 | 204,70 | 205,00 | 200,60 | 202,20 | -2,32% | 1.462.903,00 |
| 28.03.2025 | 210,00 | 211,20 | 206,50 | 207,00 | -2,22% | 1.526.162,00 |
| 27.03.2025 | 212,50 | 214,10 | 210,70 | 211,70 | -2,13% | 1.501.826,00 |
| 26.03.2025 | 219,70 | 219,70 | 215,20 | 216,30 | -0,78% | 1.305.225,00 |
| 25.03.2025 | 217,30 | 220,30 | 214,80 | 218,00 | -0,32% | 1.032.359,00 |
| 24.03.2025 | 220,60 | 221,40 | 217,80 | 218,70 | -0,27% | 1.691.991,00 |
| 21.03.2025 | 219,70 | 220,90 | 217,60 | 219,30 | -1,22% | 2.391.490,00 |
| 20.03.2025 | 223,30 | 224,00 | 219,80 | 222,00 | -0,67% | 1.409.258,00 |
| 19.03.2025 | 230,20 | 231,20 | 222,60 | 223,50 | -3,41% | 2.553.293,00 |
| 18.03.2025 | 231,70 | 234,20 | 231,00 | 231,40 | 0,52% | 984.984,00 |
| 17.03.2025 | 230,80 | 232,30 | 228,70 | 230,20 | -0,04% | 1.104.904,00 |
| 14.03.2025 | 227,30 | 232,50 | 226,40 | 230,30 | 1,50% | 1.175.867,00 |
| 13.03.2025 | 227,20 | 228,00 | 223,40 | 226,90 | -0,57% | 1.316.161,00 |
| 12.03.2025 | 230,30 | 230,90 | 226,00 | 228,20 | 0,09% | 1.946.711,00 |
| 11.03.2025 | 236,60 | 237,80 | 226,40 | 228,00 | -3,23% | 1.959.590,00 |
| 10.03.2025 | 238,30 | 239,90 | 233,20 | 235,60 | -0,88% | 1.073.114,00 |
| 07.03.2025 | 239,00 | 239,60 | 235,00 | 237,70 | -1,45% | 1.500.009,00 |
| 06.03.2025 | 236,00 | 241,90 | 235,40 | 241,20 | 3,70% | 2.271.268,00 |
| 05.03.2025 | 225,80 | 234,00 | 224,95 | 232,60 | 5,34% | 2.552.480,00 |
| 04.03.2025 | 229,60 | 230,00 | 220,20 | 220,80 | -5,52% | 1.970.773,00 |
| 03.03.2025 | 232,30 | 238,60 | 232,00 | 233,70 | 0,82% | 1.562.975,00 |
| 28.02.2025 | 227,90 | 232,30 | 227,80 | 231,80 | 0,48% | 1.623.840,00 |
| 27.02.2025 | 233,00 | 234,30 | 229,90 | 230,70 | -1,87% | 870.619,00 |
| 26.02.2025 | 234,00 | 236,50 | 232,80 | 235,10 | 1,12% | 1.640.153,00 |
| 25.02.2025 | 230,00 | 233,30 | 229,20 | 232,50 | 0,13% | 1.625.704,00 |
| 24.02.2025 | 232,90 | 234,20 | 230,60 | 232,20 | -0,09% | 895.706,00 |
| 21.02.2025 | 232,00 | 235,20 | 231,70 | 232,40 | 0,04% | 1.403.222,00 |
| 20.02.2025 | 230,10 | 234,60 | 230,10 | 232,30 | 0,96% | 1.244.764,00 |
| 19.02.2025 | 237,80 | 238,30 | 230,10 | 230,10 | -3,16% | 1.302.737,00 |
| 18.02.2025 | 235,20 | 238,30 | 234,90 | 237,60 | 1,15% | 1.174.031,00 |
| 17.02.2025 | 231,30 | 235,60 | 230,40 | 234,90 | 1,56% | 1.107.699,00 |
| 14.02.2025 | 233,30 | 235,80 | 230,40 | 231,30 | -0,60% | 1.291.307,00 |
| 13.02.2025 | 225,40 | 233,00 | 225,30 | 232,70 | 4,30% | 2.026.034,00 |
| 12.02.2025 | 220,90 | 223,90 | 220,20 | 223,10 | 1,46% | 1.452.014,00 |
| 11.02.2025 | 219,40 | 219,90 | 217,30 | 219,90 | -0,05% | 742.436,00 |
| 10.02.2025 | 218,00 | 220,30 | 217,90 | 220,00 | 0,96% | 813.848,00 |
| 07.02.2025 | 221,40 | 222,20 | 217,30 | 217,90 | -1,58% | 795.279,00 |
| 06.02.2025 | 215,20 | 222,30 | 215,00 | 221,40 | 3,41% | 1.469.275,00 |
| 05.02.2025 | 216,90 | 217,50 | 212,10 | 214,10 | -1,97% | 2.142.293,00 |
| 04.02.2025 | 218,40 | 219,60 | 215,10 | 218,40 | 0,32% | 1.448.398,00 |
| 03.02.2025 | 217,30 | 218,70 | 214,00 | 217,70 | -3,16% | 2.183.244,00 |
| 31.01.2025 | 230,40 | 232,00 | 221,50 | 224,80 | -1,32% | 2.362.911,00 |
| 30.01.2025 | 226,00 | 229,20 | 225,40 | 227,80 | 0,93% | 1.582.246,00 |
| 29.01.2025 | 224,40 | 228,70 | 224,40 | 225,70 | 1,35% | 813.431,00 |
| 28.01.2025 | 224,40 | 227,50 | 222,70 | 222,70 | -0,58% | 1.190.695,00 |
| 27.01.2025 | 221,80 | 224,80 | 221,70 | 224,00 | -0,53% | 712.008,00 |
| 24.01.2025 | 223,80 | 228,50 | 223,80 | 225,20 | 1,12% | 1.236.392,00 |
| 23.01.2025 | 220,00 | 223,30 | 218,70 | 222,70 | 1,46% | 1.535.953,00 |
| 22.01.2025 | 219,00 | 221,30 | 216,90 | 219,50 | -1,30% | 2.623.445,00 |
| 21.01.2025 | 220,90 | 222,40 | 219,90 | 222,40 | 0,82% | 1.019.085,00 |
| 20.01.2025 | 217,30 | 220,90 | 216,70 | 220,60 | 1,52% | 832.206,00 |
| 17.01.2025 | 215,40 | 218,80 | 213,20 | 217,30 | 1,49% | 2.007.076,00 |
| 16.01.2025 | 217,40 | 218,50 | 213,10 | 214,10 | -1,11% | 877.166,00 |
| 15.01.2025 | 210,60 | 217,40 | 210,50 | 216,50 | 2,95% | 1.072.132,00 |
| 14.01.2025 | 212,60 | 213,40 | 209,70 | 210,30 | 0,29% | 1.058.363,00 |
| 13.01.2025 | 211,30 | 212,00 | 204,60 | 209,70 | -1,08% | 1.370.458,00 |
| 10.01.2025 | 216,00 | 218,20 | 210,90 | 212,00 | -1,85% | 2.260.374,00 |
| 09.01.2025 | 212,60 | 216,90 | 211,60 | 216,00 | 1,31% | 900.347,00 |
| 08.01.2025 | 213,00 | 215,70 | 211,30 | 213,20 | -0,56% | 805.094,00 |
| 07.01.2025 | 211,60 | 215,80 | 210,70 | 214,40 | 3,68% | 1.225.650,00 |
| 03.01.2025 | 209,30 | 209,50 | 206,30 | 206,80 | -1,43% | 762.498,00 |
| 02.01.2025 | 208,50 | 210,10 | 207,20 | 209,80 | 1,06% | 663.391,00 |
| 30.12.2024 | 208,00 | 208,50 | 205,90 | 207,60 | -0,62% | 731.682,00 |
| 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 | 2,67% | 1.583.151,00 |
| 21.11.2024 | 201,20 | 203,00 | 199,05 | 202,40 | 0,50% | 667.527,00 |
| 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% | 1.030.741,00 |
| 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 |