262,14SEK
0,21%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 236,60 | 238,20 | 234,80 | 235,10 | -0,63% | 1.331.653,00 |
| 10.06.2026 | 240,40 | 241,60 | 235,60 | 236,60 | -1,70% | 1.230.998,00 |
| 09.06.2026 | 245,40 | 246,70 | 240,70 | 240,70 | -1,71% | 742.553,00 |
| 08.06.2026 | 242,20 | 245,80 | 241,10 | 244,90 | -0,69% | 637.245,00 |
| 05.06.2026 | 246,20 | 248,40 | 244,80 | 246,60 | 0,08% | 705.581,00 |
| 04.06.2026 | 248,20 | 250,90 | 245,40 | 246,40 | -1,28% | 820.570,00 |
| 03.06.2026 | 247,70 | 250,10 | 244,70 | 249,60 | 0,48% | 1.707.389,00 |
| 02.06.2026 | 238,00 | 248,40 | 237,80 | 248,40 | 5,30% | 1.936.397,00 |
| 01.06.2026 | 242,50 | 242,50 | 233,90 | 235,90 | -2,88% | 1.005.434,00 |
| 29.05.2026 | 245,60 | 245,90 | 242,50 | 242,90 | -0,98% | 2.264.377,00 |
| 28.05.2026 | 249,80 | 249,80 | 241,80 | 245,30 | -2,23% | 1.306.570,00 |
| 27.05.2026 | 244,10 | 253,20 | 244,10 | 250,90 | 2,83% | 1.497.502,00 |
| 26.05.2026 | 245,50 | 245,80 | 243,50 | 244,00 | -0,73% | 1.258.574,00 |
| 25.05.2026 | 243,70 | 247,00 | 243,30 | 245,80 | 2,59% | 886.556,00 |
| 22.05.2026 | 237,00 | 241,20 | 236,20 | 239,60 | 1,70% | 988.419,00 |
| 21.05.2026 | 235,00 | 237,40 | 232,50 | 235,60 | 0,51% | 1.117.447,00 |
| 20.05.2026 | 230,30 | 237,00 | 229,40 | 234,40 | 1,74% | 945.482,00 |
| 19.05.2026 | 230,40 | 235,30 | 229,40 | 230,40 | -0,35% | 1.066.362,00 |
| 18.05.2026 | 227,00 | 233,60 | 225,30 | 231,20 | 1,90% | 1.474.282,00 |
| 15.05.2026 | 235,00 | 235,20 | 226,60 | 226,90 | -3,12% | 1.446.754,00 |
| 13.05.2026 | 232,80 | 234,30 | 232,00 | 234,20 | 0,86% | 727.992,00 |
| 12.05.2026 | 234,30 | 236,60 | 231,70 | 232,20 | -1,32% | 931.376,00 |
| 11.05.2026 | 237,70 | 238,40 | 234,30 | 235,30 | -1,09% | 1.004.379,00 |
| 08.05.2026 | 239,00 | 239,50 | 236,80 | 237,90 | -0,38% | 1.078.941,00 |
| 07.05.2026 | 244,50 | 246,20 | 238,80 | 238,80 | -1,65% | 1.124.617,00 |
| 06.05.2026 | 232,10 | 242,80 | 232,00 | 242,80 | 5,34% | 2.473.948,00 |
| 05.05.2026 | 227,80 | 230,50 | 226,70 | 230,50 | 1,68% | 1.581.022,00 |
| 04.05.2026 | 230,00 | 231,50 | 226,20 | 226,70 | -1,26% | 833.414,00 |
| 30.04.2026 | 227,00 | 230,90 | 225,60 | 229,60 | 0,61% | 627.766,00 |
| 29.04.2026 | 229,80 | 231,10 | 228,00 | 228,20 | -0,61% | 752.273,00 |
| 28.04.2026 | 230,10 | 231,70 | 226,90 | 229,60 | -0,22% | 1.152.058,00 |
| 27.04.2026 | 230,60 | 232,90 | 230,10 | 230,10 | -0,26% | 698.878,00 |
| 24.04.2026 | 231,50 | 233,80 | 228,30 | 230,70 | -0,99% | 1.073.106,00 |
| 23.04.2026 | 229,50 | 234,70 | 229,10 | 233,00 | 1,08% | 1.017.501,00 |
| 22.04.2026 | 236,10 | 238,70 | 230,50 | 230,50 | -3,88% | 1.859.345,00 |
| 21.04.2026 | 255,00 | 255,00 | 238,30 | 239,80 | -3,15% | 3.791.699,00 |
| 20.04.2026 | 245,00 | 248,50 | 244,00 | 247,60 | -1,04% | 1.619.483,00 |
| 17.04.2026 | 240,50 | 250,20 | 239,90 | 250,20 | 4,38% | 2.015.676,00 |
| 16.04.2026 | 239,00 | 240,20 | 235,80 | 239,70 | 0,84% | 1.501.201,00 |
| 15.04.2026 | 242,30 | 244,80 | 237,70 | 237,70 | -2,06% | 1.574.592,00 |
| 14.04.2026 | 240,60 | 243,30 | 240,10 | 242,70 | 2,02% | 1.427.031,00 |
| 13.04.2026 | 236,70 | 238,50 | 235,90 | 237,90 | -0,46% | 1.309.910,00 |
| 10.04.2026 | 234,70 | 241,30 | 233,40 | 239,00 | 2,27% | 1.140.492,00 |
| 09.04.2026 | 234,40 | 235,10 | 232,20 | 233,70 | -1,02% | 1.303.852,00 |
| 08.04.2026 | 235,20 | 237,20 | 233,80 | 236,10 | 5,78% | 1.109.780,00 |
| 07.04.2026 | 226,40 | 228,40 | 221,20 | 223,20 | -0,18% | 1.320.026,00 |
| 02.04.2026 | 224,70 | 225,40 | 222,80 | 223,60 | -2,82% | 673.335,00 |
| 01.04.2026 | 231,00 | 231,80 | 228,00 | 230,10 | 2,63% | 1.879.728,00 |
| 31.03.2026 | 219,70 | 225,60 | 218,90 | 224,20 | 2,84% | 2.014.422,00 |
| 30.03.2026 | 217,50 | 220,20 | 216,20 | 218,00 | 0,05% | 1.036.033,00 |
| 27.03.2026 | 219,00 | 219,90 | 217,40 | 217,90 | -1,71% | 1.091.908,00 |
| 26.03.2026 | 221,00 | 222,90 | 219,70 | 221,70 | -0,05% | 1.113.089,00 |
| 25.03.2026 | 221,00 | 223,30 | 220,60 | 221,80 | 1,70% | 1.317.742,00 |
| 24.03.2026 | 215,80 | 218,10 | 213,10 | 218,10 | 1,35% | 1.156.427,00 |
| 23.03.2026 | 205,70 | 218,80 | 204,80 | 215,20 | 2,09% | 1.585.894,00 |
| 20.03.2026 | 217,00 | 217,20 | 210,80 | 210,80 | -1,95% | 2.016.252,00 |
| 19.03.2026 | 219,40 | 220,00 | 213,50 | 215,00 | -3,72% | 1.753.817,00 |
| 18.03.2026 | 223,40 | 227,20 | 221,20 | 223,30 | 1,00% | 1.358.151,00 |
| 17.03.2026 | 223,20 | 224,60 | 220,20 | 221,10 | -1,60% | 1.236.337,00 |
| 16.03.2026 | 222,90 | 226,40 | 221,90 | 224,70 | 0,81% | 805.525,00 |