234,24SEK
3,14%
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 |
|---|---|---|---|---|---|---|
| 10.03.2026 | 233,90 | 237,80 | 233,10 | 235,70 | 3,79% | 923.669,00 |
| 09.03.2026 | 225,80 | 229,80 | 225,30 | 227,10 | -3,81% | 1.104.062,00 |
| 06.03.2026 | 240,00 | 242,90 | 233,30 | 236,10 | -0,96% | 845.086,00 |
| 05.03.2026 | 242,60 | 245,60 | 238,40 | 238,40 | -1,73% | 1.069.225,00 |
| 04.03.2026 | 244,90 | 246,20 | 243,10 | 242,60 | -0,16% | 159.945,00 |
| 03.03.2026 | 248,60 | 248,60 | 239,70 | 243,00 | -3,26% | 1.575.362,00 |
| 02.03.2026 | 253,20 | 255,40 | 249,20 | 251,20 | -3,24% | 1.447.432,00 |
| 27.02.2026 | 263,00 | 265,70 | 258,10 | 259,60 | -1,26% | 1.598.483,00 |
| 26.02.2026 | 258,30 | 265,80 | 257,30 | 262,90 | 1,90% | 1.113.126,00 |
| 25.02.2026 | 261,80 | 263,30 | 258,00 | 258,00 | -1,26% | 816.005,00 |
| 24.02.2026 | 260,10 | 262,60 | 257,90 | 261,30 | 0,77% | 915.667,00 |
| 23.02.2026 | 260,70 | 261,00 | 257,40 | 259,30 | -0,27% | 1.210.665,00 |
| 20.02.2026 | 256,00 | 261,90 | 254,90 | 260,00 | 2,08% | 1.350.345,00 |
| 19.02.2026 | 255,10 | 256,60 | 251,30 | 254,70 | -0,35% | 945.818,00 |
| 18.02.2026 | 254,80 | 256,10 | 253,50 | 255,60 | 0,59% | 774.192,00 |
| 17.02.2026 | 254,80 | 256,40 | 251,90 | 254,10 | -0,27% | 749.969,00 |
| 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% | 1.251.754,00 |
| 12.02.2026 | 256,80 | 260,20 | 255,50 | 256,90 | 0,27% | 1.090.796,00 |
| 11.02.2026 | 252,90 | 256,90 | 250,90 | 256,20 | 1,30% | 911.180,00 |
| 10.02.2026 | 249,30 | 253,20 | 248,20 | 252,90 | 1,44% | 960.547,00 |
| 09.02.2026 | 251,00 | 251,00 | 245,30 | 249,30 | 0,32% | 786.962,00 |
| 06.02.2026 | 247,90 | 250,70 | 244,40 | 248,50 | 0,24% | 1.367.729,00 |
| 05.02.2026 | 241,30 | 247,90 | 241,00 | 247,90 | 2,02% | 1.467.707,00 |
| 04.02.2026 | 235,20 | 247,00 | 234,90 | 243,00 | 1,67% | 2.178.093,00 |
| 03.02.2026 | 239,40 | 242,30 | 233,20 | 239,00 | 0,80% | 1.860.467,00 |
| 02.02.2026 | 229,90 | 237,80 | 227,70 | 237,10 | 1,93% | 1.767.346,00 |
| 30.01.2026 | 241,00 | 245,20 | 231,80 | 232,60 | -7,63% | 4.161.753,00 |
| 29.01.2026 | 256,50 | 256,60 | 249,90 | 251,80 | -1,22% | 2.081.423,00 |
| 28.01.2026 | 252,58 | 255,43 | 251,71 | 254,91 | 1,36% | - |
| 27.01.2026 | 252,80 | 254,10 | 251,00 | 251,50 | -0,44% | 930.696,00 |
| 26.01.2026 | 247,20 | 252,90 | 246,60 | 252,60 | 0,64% | 1.275.924,00 |
| 23.01.2026 | 249,80 | 251,60 | 248,20 | 251,00 | 0,80% | 807.279,00 |
| 22.01.2026 | 249,10 | 250,40 | 248,00 | 249,00 | 1,55% | 1.243.034,00 |
| 21.01.2026 | 241,90 | 245,70 | 241,60 | 245,20 | 1,32% | 1.197.685,00 |
| 20.01.2026 | 241,80 | 243,70 | 239,00 | 242,00 | -2,97% | 1.864.301,00 |
| 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% | 814.376,00 |
| 15.01.2026 | 250,00 | 255,40 | 249,80 | 255,10 | 2,12% | 1.808.639,00 |
| 14.01.2026 | 248,00 | 250,00 | 247,90 | 249,80 | 0,89% | 1.266.010,00 |
| 13.01.2026 | 248,30 | 248,50 | 245,40 | 247,60 | -0,28% | 1.362.787,00 |
| 12.01.2026 | 248,80 | 249,70 | 247,80 | 248,30 | -0,16% | 1.060.112,00 |
| 09.01.2026 | 246,20 | 250,30 | 245,40 | 248,70 | 1,43% | 1.439.065,00 |
| 08.01.2026 | 246,60 | 246,70 | 241,80 | 245,20 | -0,61% | 1.046.233,00 |
| 07.01.2026 | 245,80 | 249,10 | 245,50 | 246,70 | 0,44% | 1.703.589,00 |
| 06.01.2026 | 245,37 | 247,31 | 244,12 | 245,61 | 0,58% | - |
| 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% | 976.171,00 |
| 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% | 580.780,00 |
| 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% | 1.213.514,00 |
| 17.12.2025 | 238,20 | 239,20 | 237,00 | 237,40 | -1,53% | 1.304.005,00 |
| 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% | 1.031.601,00 |
| 11.12.2025 | 248,00 | 251,30 | 245,80 | 251,30 | 1,91% | 1.016.858,00 |
| 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% | 1.000.805,00 |
| 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% | 1.384.758,00 |
| 24.11.2025 | 240,30 | 242,50 | 239,70 | 241,40 | 1,39% | 1.239.979,00 |
| 21.11.2025 | 234,00 | 239,10 | 233,40 | 238,10 | 0,08% | 1.616.582,00 |
| 20.11.2025 | 239,00 | 239,60 | 236,70 | 237,90 | 0,72% | 681.529,00 |
| 19.11.2025 | 233,70 | 238,40 | 233,10 | 236,20 | 1,11% | 1.385.559,00 |
| 18.11.2025 | 237,00 | 237,40 | 233,10 | 233,60 | -1,52% | 1.590.992,00 |
| 17.11.2025 | 239,70 | 240,10 | 237,00 | 237,20 | -0,79% | 996.489,00 |
| 14.11.2025 | 238,60 | 240,30 | 235,90 | 239,10 | -0,37% | 1.036.677,00 |
| 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% | 1.537.757,00 |
| 07.11.2025 | 256,60 | 258,10 | 253,00 | 255,20 | 0,00% | 1.155.156,00 |
| 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% | 832.820,00 |
| 03.11.2025 | 245,10 | 250,20 | 243,60 | 248,50 | 1,43% | 1.098.863,00 |
| 31.10.2025 | 248,10 | 248,10 | 244,90 | 245,00 | -1,37% | 631.406,00 |
| 30.10.2025 | 246,10 | 249,20 | 245,60 | 248,40 | 1,10% | 1.146.832,00 |
| 29.10.2025 | 243,10 | 248,00 | 240,80 | 245,70 | -3,53% | 2.885.069,00 |
| 28.10.2025 | 252,30 | 255,90 | 251,60 | 254,70 | 0,67% | 1.761.375,00 |
| 27.10.2025 | 254,20 | 255,40 | 252,30 | 253,00 | 1,28% | 1.358.689,00 |
| 24.10.2025 | 243,80 | 249,80 | 243,80 | 249,80 | 2,84% | 1.317.726,00 |
| 23.10.2025 | 241,00 | 243,30 | 240,40 | 242,90 | 0,79% | 700.440,00 |
| 22.10.2025 | 240,30 | 241,70 | 238,70 | 241,00 | 0,25% | 996.937,00 |
| 21.10.2025 | 239,00 | 240,80 | 237,50 | 240,40 | 0,84% | 648.637,00 |
| 20.10.2025 | 236,00 | 241,30 | 232,50 | 238,40 | 1,40% | 1.835.851,00 |
| 17.10.2025 | 232,50 | 236,40 | 231,60 | 235,10 | -0,47% | 1.035.605,00 |
| 16.10.2025 | 234,00 | 236,20 | 232,60 | 236,20 | 1,16% | 890.581,00 |
| 15.10.2025 | 237,00 | 237,50 | 232,70 | 233,50 | -0,47% | 1.423.520,00 |