234,50SEK
-0,04%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 236,99 | 237,04 | 235,12 | 235,33 | 0,31% | - |
| 14.10.2025 | 234,20 | 235,00 | 232,00 | 234,60 | -0,97% | 1.196.259,00 |
| 13.10.2025 | 239,70 | 239,80 | 234,10 | 236,90 | -0,38% | 997.104,00 |
| 10.10.2025 | 240,20 | 242,70 | 236,50 | 237,80 | -1,00% | 1.057.144,00 |
| 09.10.2025 | 240,30 | 242,10 | 240,00 | 240,20 | 0,29% | 631.521,00 |
| 08.10.2025 | 240,40 | 241,60 | 239,10 | 239,50 | -0,37% | 889.287,00 |
| 07.10.2025 | 243,00 | 243,00 | 239,70 | 240,40 | -0,91% | 774.768,00 |
| 06.10.2025 | 239,80 | 243,70 | 238,10 | 242,60 | 1,17% | 1.168.949,00 |
| 03.10.2025 | 238,90 | 240,50 | 238,00 | 239,80 | 0,97% | 942.142,00 |
| 02.10.2025 | 236,70 | 238,80 | 235,90 | 237,50 | 1,37% | 1.116.192,00 |
| 01.10.2025 | 232,20 | 235,90 | 231,70 | 234,30 | 0,47% | 1.424.943,00 |
| 30.09.2025 | 231,50 | 233,60 | 230,50 | 233,20 | 0,30% | 1.653.913,00 |
| 29.09.2025 | 232,60 | 234,20 | 231,80 | 232,50 | 0,13% | 684.356,00 |
| 26.09.2025 | 231,20 | 233,50 | 230,50 | 232,20 | 0,52% | 940.911,00 |
| 25.09.2025 | 236,00 | 236,40 | 229,50 | 231,00 | 0,30% | 1.564.640,00 |
| 24.09.2025 | 235,50 | 236,20 | 228,80 | 230,30 | -2,83% | 2.194.214,00 |
| 23.09.2025 | 236,50 | 238,60 | 235,90 | 237,00 | 0,42% | 901.879,00 |
| 22.09.2025 | 236,30 | 237,00 | 234,40 | 236,00 | -0,13% | 870.961,00 |
| 19.09.2025 | 235,00 | 237,70 | 234,80 | 236,30 | 0,81% | 2.069.086,00 |
| 18.09.2025 | 234,00 | 236,60 | 233,00 | 234,40 | 0,34% | 924.117,00 |
| 17.09.2025 | 233,00 | 235,00 | 232,90 | 233,60 | 0,21% | 884.083,00 |
| 16.09.2025 | 233,70 | 236,00 | 232,80 | 233,10 | -0,26% | 1.215.051,00 |
| 15.09.2025 | 235,30 | 237,30 | 229,10 | 233,70 | -0,38% | 1.767.045,00 |
| 12.09.2025 | 234,00 | 235,60 | 233,00 | 234,60 | 0,60% | 1.180.559,00 |
| 11.09.2025 | 234,70 | 235,50 | 232,30 | 233,20 | -0,47% | 1.315.336,00 |
| 10.09.2025 | 239,00 | 240,30 | 232,00 | 234,30 | -1,72% | 1.739.874,00 |
| 09.09.2025 | 241,00 | 242,20 | 237,80 | 238,40 | -0,96% | 1.126.742,00 |
| 08.09.2025 | 240,20 | 241,00 | 238,30 | 240,70 | 0,80% | 887.788,00 |
| 05.09.2025 | 239,80 | 241,00 | 237,20 | 238,80 | 0,17% | 1.562.733,00 |
| 04.09.2025 | 238,70 | 240,50 | 236,90 | 238,40 | 0,08% | 501.259,00 |
| 03.09.2025 | 237,70 | 241,00 | 237,10 | 238,20 | 0,59% | 623.909,00 |
| 02.09.2025 | 242,80 | 243,20 | 236,70 | 236,80 | -2,55% | 1.348.158,00 |
| 01.09.2025 | 243,00 | 246,00 | 242,60 | 243,00 | 0,12% | 521.719,00 |
| 29.08.2025 | 245,00 | 245,20 | 242,00 | 242,70 | -1,02% | 827.434,00 |
| 28.08.2025 | 244,80 | 246,40 | 244,30 | 245,20 | 0,49% | 976.499,00 |
| 27.08.2025 | 245,00 | 245,70 | 242,60 | 244,00 | -0,29% | 788.651,00 |
| 26.08.2025 | 244,40 | 246,70 | 243,30 | 244,70 | -0,24% | 1.200.386,00 |
| 25.08.2025 | 246,00 | 247,00 | 244,30 | 245,30 | -0,49% | 797.400,00 |
| 22.08.2025 | 238,50 | 246,50 | 238,50 | 246,50 | 3,35% | 2.131.961,00 |
| 21.08.2025 | 240,10 | 241,90 | 238,00 | 238,50 | -0,75% | 738.553,00 |
| 20.08.2025 | 239,40 | 241,00 | 238,40 | 240,30 | -0,04% | 630.333,00 |
| 19.08.2025 | 235,50 | 241,80 | 235,40 | 240,40 | 2,60% | 926.659,00 |
| 18.08.2025 | 235,60 | 236,60 | 233,50 | 234,30 | -0,64% | 528.807,00 |
| 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% | - |