274,04SEK
-2,02%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 277,00 | 278,60 | 274,80 | 275,20 | -1,61% | 580.465,00 |
| 29.10.2026 | 276,20 | 278,40 | 275,70 | 279,70 | 0,87% | 778.782,00 |
| 28.10.2026 | 276,70 | 279,40 | 275,60 | 277,30 | 0,69% | 105.168,00 |
| 27.10.2026 | 273,00 | 276,90 | 272,20 | 275,40 | 0,00% | 1.070.627,00 |
| 26.10.2026 | 269,50 | 275,40 | 266,40 | 275,40 | 2,19% | 1.139.901,00 |
| 23.10.2026 | 262,40 | 269,50 | 260,90 | 269,50 | 2,94% | 1.216.082,00 |
| 22.10.2026 | 266,00 | 266,00 | 259,60 | 261,80 | -2,86% | 1.647.969,00 |
| 21.10.2026 | 273,80 | 273,80 | 261,90 | 269,50 | -1,28% | 2.400.516,00 |
| 20.10.2026 | 271,50 | 273,90 | 267,10 | 273,00 | 0,18% | 1.527.114,00 |
| 19.10.2026 | 269,70 | 272,50 | 267,50 | 272,50 | 0,52% | 1.235.310,00 |
| 16.10.2026 | 268,70 | 271,50 | 267,90 | 271,10 | 1,88% | 1.525.977,00 |
| 15.10.2026 | 267,00 | 268,00 | 263,50 | 266,10 | -1,59% | 1.151.620,00 |
| 14.10.2026 | 274,00 | 275,10 | 270,40 | 270,40 | -1,60% | 957.405,00 |
| 13.10.2026 | 273,20 | 275,70 | 271,60 | 274,80 | 0,73% | 1.426.825,00 |
| 12.10.2026 | 270,90 | 274,20 | 268,90 | 272,80 | 1,34% | 809.593,00 |
| 09.10.2026 | 267,30 | 271,30 | 264,90 | 269,20 | 2,47% | 655.427,00 |
| 08.10.2026 | 266,20 | 267,00 | 262,70 | 262,70 | -1,94% | 1.170.713,00 |
| 07.10.2026 | 278,00 | 279,10 | 267,90 | 267,90 | -4,39% | 1.659.571,00 |
| 06.10.2026 | 277,00 | 282,00 | 276,60 | 280,20 | 1,85% | 1.205.891,00 |
| 05.10.2026 | 276,00 | 278,10 | 273,40 | 275,10 | -0,18% | 1.692.249,00 |
| 02.10.2026 | 269,90 | 277,00 | 269,70 | 275,60 | 3,14% | 1.157.363,00 |
| 01.10.2026 | 271,00 | 271,60 | 267,10 | 267,20 | -1,55% | 1.287.354,00 |
| 30.09.2026 | 273,50 | 274,70 | 270,40 | 271,40 | -0,11% | 833.888,00 |
| 29.09.2026 | 270,90 | 275,40 | 270,00 | 271,70 | 0,59% | 1.143.854,00 |
| 28.09.2026 | 273,00 | 273,70 | 269,90 | 270,10 | -0,74% | 640.236,00 |
| 25.09.2026 | 269,10 | 272,80 | 268,80 | 272,10 | 2,25% | 659.463,00 |
| 24.09.2026 | 269,90 | 269,90 | 266,10 | 266,10 | -1,63% | 839.286,00 |
| 23.09.2026 | 275,70 | 276,20 | 269,00 | 270,50 | -1,67% | 876.607,00 |
| 22.09.2026 | 269,00 | 275,70 | 269,00 | 275,10 | 2,46% | 864.635,00 |
| 21.09.2026 | 270,40 | 272,60 | 265,10 | 268,50 | -0,04% | 932.095,00 |
| 18.09.2026 | 275,40 | 275,70 | 268,60 | 268,60 | -2,47% | 2.014.148,00 |
| 17.09.2026 | 270,50 | 278,50 | 270,50 | 275,40 | 2,00% | 1.414.491,00 |
| 16.09.2026 | 267,50 | 270,40 | 266,90 | 270,00 | 1,54% | 1.271.357,00 |
| 15.09.2026 | 263,50 | 267,60 | 260,80 | 265,90 | 0,80% | 1.138.498,00 |
| 14.09.2026 | 266,40 | 268,90 | 262,10 | 263,80 | -2,01% | 784.240,00 |
| 11.09.2026 | 264,50 | 269,30 | 264,10 | 269,20 | 1,97% | 829.385,00 |
| 10.09.2026 | 268,80 | 271,30 | 262,70 | 264,00 | -1,79% | 1.177.573,00 |
| 09.09.2026 | 275,00 | 277,20 | 268,80 | 268,80 | -2,40% | 1.304.535,00 |
| 08.09.2026 | 272,80 | 279,10 | 270,60 | 275,40 | 0,95% | 923.050,00 |
| 07.09.2026 | 274,10 | 277,40 | 272,80 | 272,80 | -0,62% | 987.807,00 |
| 04.09.2026 | 270,90 | 274,60 | 268,60 | 274,50 | 1,67% | 1.151.003,00 |
| 03.09.2026 | 265,40 | 270,30 | 263,70 | 270,00 | 1,89% | 1.217.009,00 |
| 02.09.2026 | 268,40 | 268,70 | 262,10 | 265,00 | -1,60% | 1.062.033,00 |
| 01.09.2026 | 277,00 | 278,50 | 269,00 | 269,30 | -3,13% | 1.059.522,00 |
| 31.08.2026 | 278,00 | 280,10 | 277,40 | 278,00 | 0,07% | 1.264.000,00 |
| 28.08.2026 | 277,10 | 278,80 | 276,10 | 277,80 | 0,62% | 889.066,00 |
| 27.08.2026 | 276,80 | 277,30 | 274,50 | 276,10 | 0,25% | 822.702,00 |
| 26.08.2026 | 272,20 | 277,50 | 271,20 | 275,40 | 1,18% | 1.217.109,00 |
| 25.08.2026 | 269,80 | 275,90 | 269,70 | 272,20 | 1,49% | 1.346.033,00 |
| 24.08.2026 | 262,50 | 270,20 | 262,10 | 268,20 | 2,17% | 1.348.596,00 |
| 21.08.2026 | 260,20 | 263,90 | 260,00 | 262,50 | 1,00% | 728.078,00 |
| 20.08.2026 | 259,90 | 261,80 | 258,00 | 259,90 | 0,00% | 802.611,00 |
| 19.08.2026 | 260,50 | 262,30 | 259,50 | 259,90 | -0,12% | 659.497,00 |
| 18.08.2026 | 263,80 | 264,00 | 259,70 | 260,20 | -1,85% | 775.166,00 |
| 17.08.2026 | 263,00 | 266,60 | 262,30 | 265,10 | 1,18% | 812.446,00 |
| 14.08.2026 | 261,50 | 262,90 | 260,30 | 262,00 | 0,27% | 360.396,00 |
| 13.08.2026 | 259,50 | 261,60 | 259,30 | 261,30 | 0,69% | 544.970,00 |
| 12.08.2026 | 261,50 | 261,50 | 258,80 | 259,50 | -0,42% | 662.855,00 |
| 11.08.2026 | 260,80 | 262,20 | 258,70 | 260,60 | -0,31% | 590.189,00 |
| 10.08.2026 | 262,00 | 262,10 | 259,70 | 261,40 | -0,15% | 595.669,00 |
| 07.08.2026 | 261,00 | 262,50 | 258,50 | 261,80 | 0,08% | 746.168,00 |
| 06.08.2026 | 264,70 | 265,40 | 261,40 | 261,60 | -0,98% | 795.788,00 |
| 05.08.2026 | 268,70 | 270,10 | 263,40 | 264,20 | -0,86% | 1.074.367,00 |
| 04.08.2026 | 266,60 | 268,00 | 263,40 | 266,50 | 0,64% | 1.126.136,00 |
| 03.08.2026 | 260,30 | 265,70 | 260,00 | 264,80 | 2,72% | 1.174.547,00 |
| 31.07.2026 | 259,20 | 263,00 | 253,70 | 257,80 | 0,08% | 1.128.537,00 |
| 30.07.2026 | 255,90 | 258,50 | 255,30 | 257,60 | 0,63% | 636.928,00 |
| 29.07.2026 | 259,20 | 260,60 | 256,00 | 256,00 | -1,23% | 624.433,00 |
| 28.07.2026 | 257,00 | 260,30 | 256,60 | 259,20 | 1,25% | 798.392,00 |
| 27.07.2026 | 259,40 | 260,30 | 255,40 | 256,00 | 0,08% | 800.162,00 |
| 24.07.2026 | 253,10 | 257,20 | 253,00 | 255,80 | 0,39% | 652.059,00 |
| 23.07.2026 | 255,20 | 258,40 | 253,10 | 254,80 | -0,39% | 835.615,00 |
| 22.07.2026 | 250,20 | 256,80 | 249,50 | 255,80 | 2,08% | 1.222.261,00 |
| 21.07.2026 | 246,40 | 250,60 | 245,00 | 250,60 | 2,20% | 1.039.898,00 |
| 20.07.2026 | 249,10 | 250,50 | 244,90 | 245,20 | -1,57% | 1.474.841,00 |
| 17.07.2026 | 255,00 | 262,80 | 246,90 | 249,10 | -5,64% | 3.339.177,00 |
| 16.07.2026 | 260,80 | 265,00 | 258,80 | 264,00 | 1,42% | 1.560.683,00 |
| 15.07.2026 | 258,90 | 262,40 | 256,60 | 260,30 | 0,54% | 907.337,00 |
| 14.07.2026 | 258,90 | 262,50 | 256,30 | 258,90 | -0,35% | 871.380,00 |
| 13.07.2026 | 257,60 | 261,10 | 256,40 | 259,80 | 0,12% | 863.675,00 |
| 10.07.2026 | 259,00 | 260,90 | 256,70 | 259,50 | 0,74% | 715.937,00 |
| 09.07.2026 | 255,00 | 257,60 | 253,40 | 257,60 | 3,00% | 839.197,00 |
| 08.07.2026 | 256,00 | 256,60 | 250,10 | 250,10 | -2,99% | 857.940,00 |
| 07.07.2026 | 262,00 | 265,80 | 257,80 | 257,80 | -2,39% | 932.974,00 |
| 06.07.2026 | 266,00 | 267,40 | 263,80 | 264,10 | -0,64% | 906.055,00 |
| 03.07.2026 | 262,30 | 268,50 | 260,50 | 265,80 | 1,92% | 1.190.020,00 |
| 02.07.2026 | 248,80 | 263,40 | 248,60 | 260,80 | 4,82% | 2.740.799,00 |
| 01.07.2026 | 249,60 | 250,40 | 246,30 | 248,80 | 0,00% | 844.080,00 |
| 30.06.2026 | 246,00 | 250,50 | 245,70 | 248,80 | 2,01% | 1.219.780,00 |
| 29.06.2026 | 246,50 | 247,10 | 243,70 | 243,90 | -0,97% | 657.565,00 |
| 26.06.2026 | 251,00 | 252,00 | 245,30 | 246,30 | -2,46% | 853.460,00 |
| 25.06.2026 | 248,50 | 253,80 | 248,50 | 252,50 | 1,65% | 1.063.422,00 |
| 24.06.2026 | 247,70 | 249,20 | 246,00 | 248,40 | 0,28% | 1.019.190,00 |
| 23.06.2026 | 245,60 | 248,80 | 244,50 | 247,70 | -0,68% | 1.333.342,00 |
| 22.06.2026 | 246,10 | 249,40 | 241,70 | 249,40 | 1,34% | 1.274.404,00 |
| 18.06.2026 | 244,80 | 247,80 | 242,70 | 246,10 | 1,15% | 1.456.777,00 |
| 17.06.2026 | 244,30 | 246,40 | 241,00 | 243,30 | -0,41% | 1.552.139,00 |
| 16.06.2026 | 246,50 | 248,90 | 244,30 | 244,30 | -0,49% | 1.682.090,00 |
| 15.06.2026 | 245,40 | 252,40 | 245,30 | 245,50 | 3,19% | 1.798.943,00 |
| 12.06.2026 | 241,40 | 243,10 | 237,70 | 237,90 | 1,19% | 1.569.882,00 |