208,70SEK
1,55%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 205,48 | 207,99 | 204,05 | 207,69 | 1,06% | - |
| 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 |
| 07.08.2024 | 187,20 | 188,80 | 186,60 | 188,00 | 1,40% | 900.590,00 |
| 06.08.2024 | 189,95 | 190,00 | 184,25 | 185,40 | -1,44% | 915.082,00 |
| 05.08.2024 | 183,80 | 188,45 | 180,95 | 188,10 | -1,10% | 1.403.723,00 |
| 02.08.2024 | 192,75 | 193,65 | 188,95 | 190,20 | -2,29% | 1.431.004,00 |
| 01.08.2024 | 198,05 | 198,80 | 194,00 | 194,65 | -2,16% | 1.074.109,00 |
| 31.07.2024 | 200,80 | 202,50 | 198,95 | 198,95 | -0,45% | 1.109.775,00 |
| 30.07.2024 | 198,95 | 200,30 | 198,85 | 199,85 | 0,53% | 668.885,00 |
| 29.07.2024 | 199,80 | 200,70 | 198,10 | 198,80 | -0,13% | 771.312,00 |
| 26.07.2024 | 196,95 | 200,70 | 196,30 | 199,05 | 0,96% | 1.276.885,00 |
| 25.07.2024 | 193,00 | 197,15 | 192,05 | 197,15 | 1,26% | 978.562,00 |
| 24.07.2024 | 195,10 | 197,85 | 193,45 | 194,70 | -3,23% | 2.012.819,00 |
| 23.07.2024 | 202,10 | 202,80 | 199,80 | 201,20 | -0,45% | 954.078,00 |
| 22.07.2024 | 199,00 | 203,60 | 199,00 | 202,10 | 1,69% | 811.479,00 |
| 19.07.2024 | 205,50 | 205,50 | 197,50 | 198,75 | -3,66% | 2.187.875,00 |
| 18.07.2024 | 205,50 | 210,70 | 205,00 | 206,30 | -4,09% | 2.707.361,00 |
| 17.07.2024 | 212,50 | 215,80 | 210,40 | 215,10 | 0,33% | 1.153.924,00 |
| 16.07.2024 | 211,50 | 214,40 | 210,90 | 214,40 | 0,89% | 804.853,00 |
| 15.07.2024 | 214,20 | 215,00 | 212,30 | 212,50 | -1,62% | 581.508,00 |
| 12.07.2024 | 209,30 | 216,30 | 207,60 | 216,00 | 3,35% | 1.206.844,00 |
| 11.07.2024 | 207,80 | 209,90 | 206,50 | 209,00 | 1,21% | 800.922,00 |
| 10.07.2024 | 206,30 | 207,80 | 205,10 | 206,50 | 0,10% | 956.675,00 |
| 09.07.2024 | 211,60 | 211,80 | 204,50 | 206,30 | -3,10% | 1.342.057,00 |
| 08.07.2024 | 211,10 | 212,90 | 209,90 | 212,90 | 0,85% | 747.432,00 |
| 05.07.2024 | 212,90 | 214,10 | 210,20 | 211,10 | -0,61% | 858.141,00 |
| 04.07.2024 | 212,80 | 214,60 | 212,40 | 212,40 | 0,00% | 612.009,00 |
| 03.07.2024 | 212,10 | 213,90 | 211,30 | 212,40 | 1,09% | 823.245,00 |
| 02.07.2024 | 213,00 | 213,60 | 210,00 | 210,10 | -1,87% | 903.866,00 |
| 01.07.2024 | 215,30 | 215,60 | 212,90 | 214,10 | 0,61% | 516.967,00 |
| 28.06.2024 | 213,10 | 213,40 | 211,40 | 212,80 | 0,42% | 802.820,00 |
| 27.06.2024 | 209,40 | 213,00 | 209,20 | 211,90 | 1,44% | 1.033.632,00 |
| 26.06.2024 | 211,10 | 211,80 | 207,00 | 208,90 | -0,43% | 1.138.366,00 |
| 25.06.2024 | 212,30 | 212,40 | 208,90 | 209,80 | -1,50% | 1.046.441,00 |
| 24.06.2024 | 208,70 | 214,10 | 208,70 | 213,00 | -0,27% | 1.140.125,00 |
| 21.06.2024 | 214,36 | 214,36 | 212,31 | 213,57 | -0,29% | - |
| 20.06.2024 | 211,80 | 215,00 | 210,80 | 214,20 | 1,47% | 3.470.234,00 |
| 19.06.2024 | 210,80 | 213,20 | 210,30 | 211,10 | 0,52% | 1.690.561,00 |