236,02SEK
0,09%
Echtzeit-Aktienkurs SKF AB B SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB B SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 236,90 | 238,80 | 235,40 | 235,80 | 0,00% | 722.321,00 |
| 14.08.2025 | 235,10 | 236,30 | 235,00 | 235,80 | 0,30% | 443.924,00 |
| 13.08.2025 | 236,80 | 236,80 | 234,40 | 235,10 | -0,30% | 522.949,00 |
| 12.08.2025 | 233,10 | 235,80 | 232,90 | 235,80 | 1,51% | 755.436,00 |
| 11.08.2025 | 235,80 | 236,00 | 232,30 | 232,30 | -1,15% | 659.479,00 |
| 08.08.2025 | 234,20 | 235,30 | 233,40 | 235,00 | 0,51% | 618.195,00 |
| 07.08.2025 | 229,10 | 235,30 | 229,10 | 233,80 | 2,41% | 1.115.351,00 |
| 06.08.2025 | 230,00 | 231,40 | 227,70 | 228,30 | -0,09% | 969.384,00 |
| 05.08.2025 | 225,30 | 228,80 | 224,80 | 228,50 | 1,96% | 1.028.694,00 |
| 04.08.2025 | 223,70 | 224,10 | 222,40 | 224,10 | 0,67% | 668.850,00 |
| 01.08.2025 | 227,00 | 227,10 | 221,20 | 222,60 | -2,67% | 1.173.759,00 |
| 31.07.2025 | 228,80 | 230,80 | 227,50 | 228,70 | -0,17% | 1.572.933,00 |
| 30.07.2025 | 232,10 | 236,60 | 228,10 | 229,10 | -1,80% | 2.006.019,00 |
| 29.07.2025 | 234,50 | 236,20 | 233,00 | 233,30 | -0,34% | 615.752,00 |
| 28.07.2025 | 240,80 | 240,80 | 232,90 | 234,10 | -1,10% | 1.095.325,00 |
| 25.07.2025 | 236,80 | 236,80 | 234,30 | 236,70 | -0,25% | 1.090.977,00 |
| 24.07.2025 | 240,00 | 240,00 | 236,60 | 237,30 | 0,30% | 841.157,00 |
| 23.07.2025 | 233,60 | 237,00 | 232,40 | 236,60 | 2,74% | 994.216,00 |
| 22.07.2025 | 234,00 | 234,00 | 229,50 | 230,30 | -1,87% | 1.230.769,00 |
| 21.07.2025 | 233,20 | 235,00 | 230,40 | 234,70 | 1,25% | 1.018.572,00 |
| 18.07.2025 | 237,00 | 239,60 | 231,30 | 231,80 | 2,29% | 2.794.778,00 |
| 17.07.2025 | 224,60 | 229,00 | 223,90 | 226,60 | 1,80% | 1.724.173,00 |
| 16.07.2025 | 221,00 | 224,10 | 217,20 | 222,60 | -0,36% | 1.783.596,00 |
| 15.07.2025 | 222,80 | 225,30 | 222,80 | 223,40 | 0,63% | 640.980,00 |
| 14.07.2025 | 220,80 | 223,40 | 220,60 | 222,00 | -0,45% | 814.547,00 |
| 11.07.2025 | 225,80 | 225,90 | 222,40 | 223,00 | -1,41% | 835.177,00 |
| 10.07.2025 | 221,10 | 226,20 | 220,80 | 226,20 | 2,72% | 1.265.403,00 |
| 09.07.2025 | 218,00 | 221,50 | 216,40 | 220,20 | 1,15% | 658.933,00 |
| 08.07.2025 | 215,70 | 217,70 | 214,40 | 217,70 | 1,26% | 798.013,00 |
| 07.07.2025 | 215,50 | 216,00 | 213,90 | 215,00 | -0,37% | 497.132,00 |
| 04.07.2025 | 217,90 | 218,00 | 215,00 | 215,80 | -1,33% | 758.325,00 |
| 03.07.2025 | 221,20 | 221,20 | 218,40 | 218,70 | -0,36% | 624.546,00 |
| 02.07.2025 | 217,80 | 220,40 | 217,20 | 219,50 | 1,57% | 866.282,00 |
| 01.07.2025 | 216,80 | 217,00 | 213,70 | 216,10 | -0,46% | 755.488,00 |
| 30.06.2025 | 220,90 | 221,00 | 215,90 | 217,10 | -1,27% | 1.089.322,00 |
| 27.06.2025 | 217,70 | 220,20 | 216,60 | 219,90 | 2,33% | 1.550.431,00 |
| 26.06.2025 | 211,80 | 214,90 | 211,20 | 214,90 | 1,70% | 936.575,00 |
| 25.06.2025 | 212,30 | 213,20 | 210,80 | 211,30 | 0,09% | 693.094,00 |
| 24.06.2025 | 212,40 | 215,80 | 210,20 | 211,10 | 1,78% | 943.815,00 |
| 23.06.2025 | 207,70 | 210,30 | 206,10 | 207,40 | -1,87% | 1.021.385,00 |
| 20.06.2025 | 208,84 | 212,46 | 208,47 | 211,36 | 1,91% | - |
| 19.06.2025 | 207,30 | 209,40 | 206,90 | 207,40 | -1,05% | 1.107.480,00 |
| 18.06.2025 | 210,10 | 212,50 | 208,50 | 209,60 | -0,24% | 1.186.353,00 |
| 17.06.2025 | 208,30 | 211,30 | 207,60 | 210,10 | 0,10% | 957.621,00 |
| 16.06.2025 | 206,90 | 210,40 | 206,90 | 209,90 | 1,60% | 1.146.520,00 |
| 13.06.2025 | 206,80 | 210,20 | 206,00 | 206,60 | -2,18% | 1.906.238,00 |
| 12.06.2025 | 210,90 | 212,20 | 208,10 | 211,20 | -0,75% | 1.157.100,00 |
| 11.06.2025 | 213,60 | 215,50 | 212,80 | 212,80 | -0,51% | 1.034.983,00 |
| 10.06.2025 | 211,80 | 214,10 | 211,40 | 213,90 | 0,99% | 1.243.144,00 |
| 09.06.2025 | 213,40 | 215,00 | 211,30 | 211,80 | -1,59% | 866.777,00 |
| 06.06.2025 | 214,01 | 215,53 | 213,65 | 215,23 | 0,53% | - |
| 05.06.2025 | 212,30 | 215,30 | 212,30 | 214,10 | 0,94% | 870.997,00 |
| 04.06.2025 | 209,70 | 212,60 | 209,20 | 212,10 | 1,68% | 1.107.985,00 |
| 03.06.2025 | 210,00 | 210,40 | 205,80 | 208,60 | -0,33% | 872.080,00 |
| 02.06.2025 | 208,60 | 210,00 | 206,10 | 209,30 | -0,71% | 977.903,00 |
| 30.05.2025 | 209,30 | 213,10 | 206,70 | 210,80 | 0,29% | 2.648.869,00 |
| 29.05.2025 | 211,81 | 211,86 | 209,54 | 210,19 | -0,10% | - |
| 28.05.2025 | 208,70 | 210,80 | 208,10 | 210,40 | 0,91% | 742.340,00 |
| 27.05.2025 | 205,50 | 208,60 | 204,90 | 208,50 | 1,56% | 1.007.364,00 |
| 26.05.2025 | 206,00 | 206,70 | 204,70 | 205,30 | 1,68% | 479.900,00 |
| 23.05.2025 | 205,80 | 208,60 | 198,40 | 201,90 | -1,75% | 1.143.060,00 |
| 22.05.2025 | 208,60 | 209,50 | 204,80 | 205,50 | -2,19% | 946.676,00 |
| 21.05.2025 | 210,30 | 210,70 | 206,80 | 210,10 | -0,47% | 1.139.694,00 |
| 20.05.2025 | 208,30 | 211,70 | 206,90 | 211,10 | 1,69% | 1.488.523,00 |
| 19.05.2025 | 205,80 | 208,00 | 205,40 | 207,60 | 0,58% | 1.190.386,00 |
| 16.05.2025 | 209,20 | 210,40 | 205,50 | 206,40 | -1,39% | 1.416.935,00 |
| 15.05.2025 | 207,90 | 209,70 | 206,10 | 209,30 | 0,14% | 863.803,00 |
| 14.05.2025 | 210,60 | 211,50 | 207,40 | 209,00 | -0,90% | 1.916.792,00 |
| 13.05.2025 | 210,20 | 211,90 | 208,80 | 210,90 | 0,38% | 2.174.153,00 |
| 12.05.2025 | 201,30 | 212,10 | 201,30 | 210,10 | 6,46% | 2.766.855,00 |
| 09.05.2025 | 196,05 | 198,10 | 195,75 | 197,35 | 1,23% | 1.404.040,00 |
| 08.05.2025 | 194,00 | 196,50 | 193,75 | 194,95 | 1,01% | 1.307.223,00 |
| 07.05.2025 | 189,20 | 194,35 | 188,55 | 193,00 | 1,95% | 1.868.346,00 |
| 06.05.2025 | 191,20 | 191,90 | 187,55 | 189,30 | -1,20% | 1.610.758,00 |
| 05.05.2025 | 191,25 | 192,25 | 189,40 | 191,60 | 0,37% | 925.536,00 |
| 02.05.2025 | 192,80 | 195,70 | 189,60 | 190,90 | 0,71% | 1.223.868,00 |
| 30.04.2025 | 188,40 | 190,45 | 186,85 | 189,55 | 1,77% | 1.144.268,00 |
| 29.04.2025 | 190,10 | 191,10 | 185,85 | 186,25 | -1,79% | 2.436.820,00 |
| 28.04.2025 | 186,85 | 191,70 | 186,05 | 189,65 | 1,96% | 2.735.640,00 |
| 25.04.2025 | 185,65 | 186,90 | 177,85 | 186,00 | 1,53% | 3.042.674,00 |
| 24.04.2025 | 179,85 | 184,15 | 177,80 | 183,20 | 1,47% | 1.813.834,00 |
| 23.04.2025 | 177,65 | 184,00 | 177,15 | 180,55 | 3,35% | 1.741.902,00 |
| 22.04.2025 | 174,85 | 174,85 | 171,65 | 174,70 | 0,60% | 936.181,00 |
| 17.04.2025 | 176,20 | 176,95 | 172,70 | 173,65 | -1,25% | 422.083,00 |
| 16.04.2025 | 176,15 | 176,65 | 172,10 | 175,85 | -1,73% | 1.494.657,00 |
| 15.04.2025 | 177,95 | 180,30 | 177,40 | 178,95 | 0,76% | 1.132.671,00 |
| 14.04.2025 | 176,60 | 178,20 | 173,85 | 177,60 | 3,59% | 1.160.009,00 |
| 11.04.2025 | 174,15 | 174,15 | 166,00 | 171,45 | -0,58% | 1.654.304,00 |
| 10.04.2025 | 187,25 | 187,25 | 172,45 | 172,45 | 5,64% | 1.934.206,00 |
| 09.04.2025 | 160,60 | 165,30 | 160,40 | 163,25 | -2,80% | 2.067.232,00 |
| 08.04.2025 | 169,50 | 173,05 | 167,00 | 167,95 | 1,45% | 1.980.161,00 |
| 07.04.2025 | 157,70 | 175,70 | 157,70 | 165,55 | -5,16% | 4.333.645,00 |
| 04.04.2025 | 181,70 | 182,95 | 169,40 | 174,55 | -3,78% | 3.191.289,00 |
| 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 |