219,98SEK
0,95%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 219,04 | 220,39 | 218,92 | 220,39 | 1,10% | - |
| 30.03.2026 | 217,50 | 220,30 | 216,20 | 218,00 | 0,05% | 1.037.121,00 |
| 27.03.2026 | 219,00 | 219,90 | 217,40 | 217,90 | -1,71% | 1.091.046,00 |
| 26.03.2026 | 221,00 | 222,90 | 219,70 | 221,70 | -0,05% | 1.113.799,00 |
| 25.03.2026 | 221,00 | 223,30 | 220,60 | 221,80 | 1,70% | 1.322.654,00 |
| 24.03.2026 | 215,80 | 218,10 | 213,10 | 218,10 | 1,35% | 1.156.620,00 |
| 23.03.2026 | 205,70 | 218,80 | 204,80 | 215,20 | 2,09% | 1.591.762,00 |
| 20.03.2026 | 217,00 | 217,20 | 210,80 | 210,80 | -1,95% | 2.016.970,00 |
| 19.03.2026 | 219,40 | 220,00 | 213,50 | 215,00 | -3,72% | 1.757.057,00 |
| 18.03.2026 | 223,40 | 227,20 | 221,20 | 223,30 | 1,00% | 1.358.514,00 |
| 17.03.2026 | 223,20 | 224,60 | 220,20 | 221,10 | -1,60% | 1.236.337,00 |
| 16.03.2026 | 222,90 | 226,40 | 221,90 | 224,70 | 0,81% | 805.060,00 |
| 13.03.2026 | 228,50 | 228,50 | 222,60 | 222,90 | -3,04% | 820.302,00 |
| 12.03.2026 | 231,30 | 232,40 | 227,20 | 229,90 | -0,82% | 897.011,00 |
| 11.03.2026 | 234,40 | 234,70 | 231,20 | 231,80 | -1,65% | 907.863,00 |
| 10.03.2026 | 233,90 | 237,80 | 233,10 | 235,70 | 3,79% | 920.027,00 |
| 09.03.2026 | 229,00 | 229,80 | 224,90 | 227,10 | -3,81% | 1.833.140,00 |
| 06.03.2026 | 240,00 | 242,90 | 233,30 | 236,10 | -0,96% | 842.699,00 |
| 05.03.2026 | 242,60 | 245,60 | 238,40 | 238,40 | -1,73% | 1.067.151,00 |
| 04.03.2026 | 243,10 | 246,50 | 241,00 | 242,60 | -0,16% | 1.172.140,00 |
| 03.03.2026 | 248,60 | 248,60 | 239,70 | 243,00 | -3,23% | 1.573.790,00 |
| 02.03.2026 | 253,20 | 255,40 | 249,20 | 251,10 | -3,27% | 1.449.824,00 |
| 27.02.2026 | 263,00 | 265,70 | 258,10 | 259,60 | -1,26% | 1.624.710,00 |
| 26.02.2026 | 258,30 | 265,80 | 257,30 | 262,90 | 1,90% | 1.173.388,00 |
| 25.02.2026 | 261,80 | 263,30 | 258,00 | 258,00 | -1,26% | 818.176,00 |
| 24.02.2026 | 260,10 | 262,60 | 257,90 | 261,30 | 0,77% | 950.327,00 |
| 23.02.2026 | 260,70 | 261,00 | 257,40 | 259,30 | -0,27% | 1.241.572,00 |
| 20.02.2026 | 256,00 | 261,90 | 254,90 | 260,00 | 2,08% | 1.450.821,00 |
| 19.02.2026 | 255,10 | 256,60 | 251,30 | 254,70 | -0,35% | 966.616,00 |
| 18.02.2026 | 254,80 | 256,10 | 253,50 | 255,60 | 0,59% | 789.077,00 |
| 17.02.2026 | 254,80 | 256,40 | 251,90 | 254,10 | -0,27% | 784.755,00 |
| 16.02.2026 | 253,70 | 256,80 | 253,50 | 254,80 | 0,43% | 844.776,00 |
| 13.02.2026 | 256,90 | 257,20 | 250,00 | 253,70 | -1,25% | 1.286.930,00 |
| 12.02.2026 | 256,80 | 260,30 | 255,50 | 256,90 | 0,27% | 1.173.079,00 |
| 11.02.2026 | 252,90 | 256,90 | 250,90 | 256,20 | 1,30% | 970.803,00 |
| 10.02.2026 | 249,30 | 253,20 | 248,20 | 252,90 | 1,44% | 981.152,00 |
| 09.02.2026 | 251,00 | 251,00 | 245,30 | 249,30 | 0,32% | 800.212,00 |
| 06.02.2026 | 247,90 | 250,70 | 244,40 | 248,50 | 0,24% | 1.457.385,00 |
| 05.02.2026 | 241,30 | 247,90 | 241,00 | 247,90 | 2,02% | 1.562.513,00 |
| 04.02.2026 | 235,20 | 247,00 | 234,90 | 243,00 | 1,67% | 2.262.860,00 |
| 03.02.2026 | 239,40 | 242,30 | 233,20 | 239,00 | 0,80% | 1.902.681,00 |
| 02.02.2026 | 229,90 | 237,80 | 227,70 | 237,10 | 1,93% | 1.779.839,00 |
| 30.01.2026 | 241,00 | 245,20 | 231,80 | 232,60 | -7,63% | 4.223.531,00 |
| 29.01.2026 | 256,50 | 256,60 | 249,90 | 251,80 | -1,25% | 2.170.031,00 |
| 28.01.2026 | 252,00 | 255,40 | 251,60 | 255,00 | 1,39% | 1.210.701,00 |
| 27.01.2026 | 252,80 | 254,10 | 251,00 | 251,50 | -0,44% | 956.854,00 |
| 26.01.2026 | 247,20 | 252,90 | 246,60 | 252,60 | 0,64% | 1.288.191,00 |
| 23.01.2026 | 249,80 | 251,60 | 248,20 | 251,00 | 0,80% | 817.648,00 |
| 22.01.2026 | 249,10 | 250,40 | 248,00 | 249,00 | 1,55% | 1.265.247,00 |
| 21.01.2026 | 241,90 | 245,70 | 241,60 | 245,20 | 1,32% | 1.216.044,00 |
| 20.01.2026 | 241,80 | 243,70 | 239,00 | 242,00 | -2,97% | 1.942.982,00 |
| 19.01.2026 | 250,00 | 250,80 | 247,20 | 249,40 | -2,20% | 1.329.275,00 |
| 16.01.2026 | 254,80 | 255,10 | 252,60 | 255,00 | -0,04% | 825.965,00 |
| 15.01.2026 | 250,00 | 255,40 | 249,80 | 255,10 | 2,12% | 1.812.363,00 |
| 14.01.2026 | 248,00 | 250,00 | 247,90 | 249,80 | 0,89% | 1.304.549,00 |
| 13.01.2026 | 248,30 | 248,50 | 245,40 | 247,60 | -0,28% | 1.377.836,00 |
| 12.01.2026 | 248,80 | 249,70 | 247,80 | 248,30 | -0,16% | 1.064.974,00 |
| 09.01.2026 | 246,20 | 250,30 | 245,40 | 248,70 | 1,43% | 1.461.428,00 |
| 08.01.2026 | 246,60 | 246,70 | 241,80 | 245,20 | -0,61% | 1.056.741,00 |
| 07.01.2026 | 245,80 | 249,10 | 245,50 | 246,70 | 1,02% | 1.711.048,00 |
| 05.01.2026 | 248,00 | 249,00 | 242,90 | 244,20 | -1,49% | 846.227,00 |
| 02.01.2026 | 246,00 | 247,90 | 243,90 | 247,90 | 0,85% | 988.368,00 |
| 30.12.2025 | 243,90 | 246,30 | 243,20 | 245,80 | 0,57% | 773.924,00 |
| 29.12.2025 | 243,00 | 244,90 | 242,30 | 244,40 | 0,78% | 581.824,00 |
| 23.12.2025 | 243,30 | 243,40 | 241,40 | 242,50 | -0,04% | 536.814,00 |
| 22.12.2025 | 242,40 | 244,70 | 240,80 | 242,60 | 0,29% | 758.229,00 |
| 19.12.2025 | 240,90 | 242,50 | 240,50 | 241,90 | 0,08% | 1.347.701,00 |
| 18.12.2025 | 237,40 | 241,70 | 236,30 | 241,70 | 1,81% | 1.224.112,00 |
| 17.12.2025 | 238,20 | 239,20 | 237,00 | 237,40 | -1,53% | 1.304.379,00 |
| 16.12.2025 | 240,80 | 242,40 | 238,30 | 241,10 | -2,07% | 2.168.047,00 |
| 15.12.2025 | 249,50 | 249,50 | 244,90 | 246,20 | -1,99% | 1.486.961,00 |
| 12.12.2025 | 252,00 | 253,50 | 250,30 | 251,20 | -0,04% | 1.032.048,00 |
| 11.12.2025 | 248,00 | 251,30 | 245,80 | 251,30 | 1,91% | 1.018.302,00 |
| 10.12.2025 | 247,00 | 248,40 | 244,70 | 246,60 | -0,60% | 846.693,00 |
| 09.12.2025 | 248,10 | 249,00 | 246,20 | 248,10 | -0,92% | 1.000.865,00 |
| 08.12.2025 | 250,50 | 251,80 | 249,80 | 250,40 | 0,12% | 650.544,00 |
| 05.12.2025 | 250,60 | 251,40 | 249,70 | 250,10 | 0,16% | 817.796,00 |
| 04.12.2025 | 248,00 | 251,40 | 246,90 | 249,70 | 1,09% | 980.309,00 |
| 03.12.2025 | 248,20 | 249,20 | 244,90 | 247,00 | -0,08% | 977.991,00 |
| 02.12.2025 | 248,00 | 249,80 | 246,80 | 247,20 | -0,16% | 823.165,00 |
| 01.12.2025 | 246,30 | 247,70 | 244,70 | 247,60 | 0,24% | 745.146,00 |
| 28.11.2025 | 245,30 | 247,00 | 244,40 | 247,00 | 0,69% | 1.699.976,00 |
| 27.11.2025 | 246,70 | 247,30 | 244,90 | 245,30 | 0,16% | 935.207,00 |
| 26.11.2025 | 245,00 | 245,60 | 243,20 | 244,90 | 0,57% | 1.092.965,00 |
| 25.11.2025 | 241,90 | 244,60 | 239,80 | 243,50 | 0,87% | 1.385.156,00 |
| 24.11.2025 | 240,30 | 242,50 | 239,70 | 241,40 | 1,39% | 1.250.945,00 |
| 21.11.2025 | 234,00 | 239,10 | 233,40 | 238,10 | 0,08% | 1.636.680,00 |
| 20.11.2025 | 239,00 | 239,60 | 236,70 | 237,90 | 0,72% | 1.219.886,00 |
| 19.11.2025 | 233,70 | 238,40 | 233,10 | 236,20 | 1,11% | 1.416.471,00 |
| 18.11.2025 | 237,00 | 237,40 | 233,10 | 233,60 | -1,52% | 1.599.122,00 |
| 17.11.2025 | 239,70 | 240,10 | 237,00 | 237,20 | -0,79% | 1.024.340,00 |
| 14.11.2025 | 238,60 | 240,30 | 235,90 | 239,10 | -0,37% | 1.039.241,00 |
| 13.11.2025 | 239,60 | 241,50 | 238,60 | 240,00 | 1,14% | 1.814.341,00 |
| 12.11.2025 | 242,30 | 242,90 | 236,50 | 237,30 | -1,54% | 3.338.431,00 |
| 11.11.2025 | 250,00 | 252,30 | 235,90 | 241,00 | -6,77% | 6.110.019,00 |
| 10.11.2025 | 257,80 | 259,70 | 256,70 | 258,50 | 1,29% | 1.546.003,00 |
| 07.11.2025 | 256,60 | 258,10 | 253,00 | 255,20 | 0,00% | 1.157.360,00 |
| 06.11.2025 | 256,60 | 259,00 | 254,70 | 255,20 | -0,55% | 1.389.596,00 |
| 05.11.2025 | 245,50 | 256,60 | 245,30 | 256,60 | 3,89% | 1.756.679,00 |
| 04.11.2025 | 246,10 | 248,10 | 243,80 | 247,00 | -0,60% | 832.932,00 |