231,51SEK
-0,38%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 232,90 | 234,20 | 230,60 | 232,20 | -0,09% | 895.450,00 |
| 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 |
| 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% | 2.884.031,00 |
| 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 | 0,44% | 1.071.966,00 |
| 15.10.2024 | 197,40 | 197,40 | 193,45 | 194,35 | -1,37% | 1.040.175,00 |
| 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 |