217,99SEK
-1,36%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 221,42 | 223,16 | 217,58 | 217,81 | -1,44% | - |
27.03.2024 | 221,30 | 223,20 | 220,10 | 221,00 | -3,75% | 1.246.769,00 |
26.03.2024 | 226,70 | 230,50 | 224,10 | 229,60 | 1,01% | 1.538.112,00 |
25.03.2024 | 232,10 | 232,40 | 226,00 | 227,30 | -1,94% | 1.204.528,00 |
22.03.2024 | 231,40 | 233,40 | 228,00 | 231,80 | -0,26% | 1.208.329,00 |
21.03.2024 | 231,50 | 232,40 | 228,50 | 232,40 | 1,89% | 1.144.121,00 |
20.03.2024 | 227,60 | 229,90 | 226,00 | 228,10 | 0,22% | 980.337,00 |
19.03.2024 | 225,60 | 229,30 | 223,90 | 227,60 | -1,90% | 2.466.158,00 |
18.03.2024 | 236,50 | 239,00 | 230,70 | 232,00 | -1,90% | 1.847.766,00 |
15.03.2024 | 232,80 | 238,20 | 232,80 | 236,50 | 1,63% | 1.887.155,00 |
14.03.2024 | 233,10 | 233,60 | 230,90 | 232,70 | -0,04% | 1.220.464,00 |
13.03.2024 | 234,80 | 236,30 | 232,30 | 232,80 | -0,72% | 1.327.919,00 |
12.03.2024 | 228,10 | 235,00 | 227,60 | 234,50 | 3,26% | 2.581.363,00 |
11.03.2024 | 225,40 | 227,50 | 224,50 | 227,10 | 0,84% | 1.059.959,00 |
08.03.2024 | 224,80 | 226,60 | 224,20 | 225,20 | 0,31% | 961.061,00 |
07.03.2024 | 223,50 | 224,60 | 222,40 | 224,50 | 0,00% | 1.210.718,00 |
06.03.2024 | 223,30 | 224,90 | 223,10 | 224,50 | 0,45% | 1.138.922,00 |
05.03.2024 | 222,70 | 224,40 | 221,70 | 223,50 | -0,89% | 1.118.947,00 |
04.03.2024 | 226,30 | 227,00 | 224,10 | 225,50 | 0,09% | 812.321,00 |
01.03.2024 | 227,30 | 228,10 | 225,20 | 225,30 | -0,22% | 930.108,00 |
29.02.2024 | 227,00 | 228,30 | 224,70 | 225,80 | -0,13% | 1.383.092,00 |
28.02.2024 | 223,80 | 226,50 | 223,50 | 226,10 | 1,03% | 788.454,00 |
27.02.2024 | 221,70 | 223,90 | 221,00 | 223,80 | 1,08% | 1.020.949,00 |
26.02.2024 | 221,50 | 223,10 | 219,40 | 221,40 | -0,09% | 811.853,00 |
23.02.2024 | 218,00 | 222,10 | 216,30 | 221,60 | 2,93% | 1.196.015,00 |
22.02.2024 | 219,30 | 221,40 | 215,20 | 215,30 | -0,87% | 1.210.338,00 |
21.02.2024 | 216,40 | 218,40 | 216,20 | 217,20 | 0,37% | 725.825,00 |
20.02.2024 | 217,00 | 218,10 | 214,60 | 216,40 | -0,60% | 647.155,00 |
19.02.2024 | 216,70 | 219,00 | 216,70 | 217,70 | -0,32% | 727.457,00 |
16.02.2024 | 217,60 | 220,20 | 217,20 | 218,40 | 0,92% | 1.449.260,00 |
15.02.2024 | 213,60 | 217,80 | 213,60 | 216,40 | 1,79% | 1.194.264,00 |
14.02.2024 | 211,20 | 213,20 | 210,20 | 212,60 | 1,33% | 906.806,00 |
13.02.2024 | 209,10 | 211,50 | 208,70 | 209,80 | 0,00% | 1.066.462,00 |
12.02.2024 | 209,00 | 210,00 | 208,00 | 209,80 | 0,72% | 1.152.328,00 |
09.02.2024 | 209,90 | 210,50 | 207,80 | 208,30 | -0,76% | 754.341,00 |
08.02.2024 | 209,50 | 211,50 | 207,70 | 209,90 | 0,48% | 930.655,00 |
07.02.2024 | 213,50 | 213,70 | 208,50 | 208,90 | -2,15% | 1.717.893,00 |
06.02.2024 | 211,00 | 214,00 | 208,90 | 213,50 | 3,49% | 1.766.296,00 |
05.02.2024 | 209,90 | 209,90 | 204,30 | 206,30 | -1,72% | 1.645.616,00 |
02.02.2024 | 208,00 | 211,40 | 207,50 | 209,90 | 1,60% | 1.295.768,00 |
01.02.2024 | 203,70 | 208,00 | 202,20 | 206,60 | 0,34% | 2.350.250,00 |
31.01.2024 | 208,60 | 212,60 | 204,40 | 205,90 | 4,36% | 4.732.903,00 |
30.01.2024 | 199,20 | 199,20 | 196,85 | 197,30 | -0,60% | 1.520.533,00 |
29.01.2024 | 201,00 | 201,00 | 196,10 | 198,50 | -1,29% | 1.256.206,00 |
26.01.2024 | 201,20 | 202,30 | 198,80 | 201,10 | 0,10% | 1.355.943,00 |
25.01.2024 | 195,85 | 201,70 | 195,55 | 200,90 | 2,42% | 1.998.660,00 |
24.01.2024 | 197,60 | 198,55 | 195,25 | 196,15 | 0,46% | 1.047.793,00 |
23.01.2024 | 197,30 | 198,00 | 195,05 | 195,25 | -0,28% | 966.668,00 |
22.01.2024 | 194,00 | 196,50 | 193,90 | 195,80 | 1,61% | 974.385,00 |
19.01.2024 | 193,95 | 195,00 | 192,50 | 192,70 | -0,49% | 1.088.769,00 |
18.01.2024 | 189,15 | 194,80 | 188,25 | 193,65 | 2,43% | 1.781.727,00 |
17.01.2024 | 189,45 | 190,70 | 186,85 | 189,05 | -1,23% | 1.158.080,00 |
16.01.2024 | 193,40 | 194,10 | 190,60 | 191,40 | -1,77% | 1.383.256,00 |
15.01.2024 | 196,75 | 196,80 | 194,65 | 194,85 | -0,56% | 846.319,00 |
12.01.2024 | 195,10 | 197,50 | 195,10 | 195,95 | 0,62% | 1.171.264,00 |
11.01.2024 | 199,05 | 199,85 | 194,60 | 194,75 | -1,69% | 1.843.034,00 |
10.01.2024 | 200,00 | 201,30 | 196,35 | 198,10 | -0,03% | 1.205.510,00 |
09.01.2024 | 201,10 | 201,10 | 196,45 | 198,15 | -2,00% | 1.145.720,00 |
08.01.2024 | 198,20 | 202,20 | 197,00 | 202,20 | 2,82% | 1.258.336,00 |
05.01.2024 | 199,45 | 200,50 | 196,65 | 196,65 | -1,38% | 660.061,00 |
04.01.2024 | 199,40 | 200,30 | 197,35 | 199,40 | 0,00% | 1.843.077,00 |
03.01.2024 | 201,10 | 202,10 | 196,85 | 199,40 | -1,14% | 2.131.870,00 |
02.01.2024 | 202,10 | 204,40 | 200,10 | 201,70 | 0,20% | 954.609,00 |
29.12.2023 | 203,10 | 203,80 | 201,30 | 201,30 | -0,59% | 808.093,00 |
28.12.2023 | 204,80 | 205,30 | 202,40 | 202,50 | -0,88% | 1.028.523,00 |
27.12.2023 | 205,00 | 206,30 | 203,60 | 204,30 | 0,00% | 730.107,00 |
22.12.2023 | 204,10 | 205,70 | 204,00 | 204,30 | -0,39% | 553.669,00 |
21.12.2023 | 206,60 | 207,00 | 203,60 | 205,10 | -1,20% | 831.915,00 |
20.12.2023 | 206,60 | 207,80 | 205,40 | 207,60 | 0,48% | 1.175.791,00 |
19.12.2023 | 205,50 | 207,70 | 204,10 | 206,60 | 0,54% | 1.237.836,00 |
18.12.2023 | 206,00 | 207,30 | 204,50 | 205,50 | -0,68% | 1.018.062,00 |
15.12.2023 | 205,40 | 207,20 | 204,70 | 206,90 | 1,12% | 2.170.733,00 |
14.12.2023 | 205,00 | 208,80 | 202,70 | 204,60 | 1,04% | 2.278.338,00 |
13.12.2023 | 204,50 | 204,70 | 202,20 | 202,50 | -0,98% | 1.271.060,00 |
12.12.2023 | 205,00 | 205,70 | 203,40 | 204,50 | 0,05% | 1.783.444,00 |
11.12.2023 | 202,10 | 204,50 | 199,85 | 204,40 | 0,69% | 1.569.394,00 |
08.12.2023 | 202,00 | 204,20 | 200,10 | 203,00 | -0,64% | 2.210.021,00 |
07.12.2023 | 202,50 | 205,20 | 201,90 | 204,30 | 0,84% | 1.075.585,00 |
06.12.2023 | 199,80 | 204,50 | 198,75 | 202,60 | 3,21% | 1.622.451,00 |
05.12.2023 | 195,00 | 197,05 | 194,70 | 196,30 | -0,20% | 945.852,00 |
04.12.2023 | 198,90 | 200,40 | 196,40 | 196,70 | -1,48% | 1.494.957,00 |
01.12.2023 | 197,35 | 199,75 | 196,80 | 199,65 | 1,29% | 1.335.972,00 |
30.11.2023 | 195,75 | 197,60 | 194,90 | 197,10 | 0,82% | 2.508.804,00 |
29.11.2023 | 192,50 | 196,05 | 191,50 | 195,50 | 1,22% | 1.168.124,00 |
28.11.2023 | 192,95 | 193,35 | 190,90 | 193,15 | 0,44% | 753.482,00 |
27.11.2023 | 191,00 | 192,70 | 190,75 | 192,30 | 0,37% | 636.167,00 |
24.11.2023 | 191,00 | 191,70 | 190,35 | 191,60 | 0,31% | 609.863,00 |
23.11.2023 | 190,30 | 191,50 | 190,00 | 191,00 | 0,76% | 681.735,00 |
22.11.2023 | 190,15 | 192,20 | 189,55 | 189,55 | 0,11% | 1.001.447,00 |
21.11.2023 | 190,00 | 191,20 | 189,35 | 189,35 | -0,26% | 1.228.629,00 |
20.11.2023 | 190,35 | 191,25 | 188,95 | 189,85 | -0,08% | 905.364,00 |
17.11.2023 | 187,45 | 190,35 | 187,35 | 190,00 | 1,58% | 919.456,00 |
16.11.2023 | 190,05 | 190,20 | 186,65 | 187,05 | -1,66% | 1.396.145,00 |
15.11.2023 | 188,50 | 191,90 | 187,85 | 190,20 | 1,12% | 1.836.106,00 |
14.11.2023 | 182,95 | 188,40 | 182,90 | 188,10 | 2,81% | 1.265.065,00 |
13.11.2023 | 184,00 | 184,20 | 181,60 | 182,95 | 0,08% | 637.864,00 |
10.11.2023 | 184,55 | 184,95 | 180,95 | 182,80 | -1,43% | 907.349,00 |
09.11.2023 | 180,00 | 185,70 | 179,95 | 185,45 | 2,60% | 1.466.265,00 |
08.11.2023 | 179,10 | 181,20 | 178,45 | 180,75 | 0,42% | 967.602,00 |
07.11.2023 | 182,40 | 182,55 | 178,95 | 180,00 | -1,83% | 1.061.405,00 |