195,73SEK
2,26%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2023 | 193,56 | 196,43 | 192,89 | 195,61 | 2,20% | - |
| 20.03.2023 | 187,60 | 192,80 | 183,30 | 191,40 | 1,78% | 1.727.484,00 |
| 17.03.2023 | 194,65 | 196,25 | 186,20 | 188,05 | -2,79% | 2.924.557,00 |
| 16.03.2023 | 195,25 | 196,40 | 187,20 | 193,45 | 0,78% | 2.238.973,00 |
| 15.03.2023 | 202,20 | 202,20 | 191,95 | 191,95 | -5,26% | 1.770.236,00 |
| 14.03.2023 | 196,20 | 203,20 | 196,10 | 202,60 | 2,48% | 1.714.245,00 |
| 13.03.2023 | 204,90 | 205,50 | 194,30 | 197,70 | -3,51% | 1.994.165,00 |
| 10.03.2023 | 205,70 | 206,10 | 201,90 | 204,90 | -1,87% | 1.758.918,00 |
| 09.03.2023 | 212,00 | 213,60 | 208,60 | 208,80 | -1,51% | 2.305.067,00 |
| 08.03.2023 | 210,80 | 213,70 | 210,40 | 212,00 | 0,43% | 2.414.766,00 |
| 07.03.2023 | 215,30 | 215,40 | 210,50 | 211,10 | -2,27% | 1.860.593,00 |
| 06.03.2023 | 213,00 | 217,50 | 212,10 | 216,00 | 1,50% | 2.230.052,00 |
| 03.03.2023 | 204,80 | 213,10 | 204,70 | 212,80 | 3,60% | 2.124.187,00 |
| 02.03.2023 | 200,80 | 206,60 | 199,85 | 205,40 | 1,88% | 1.721.321,00 |
| 01.03.2023 | 200,00 | 204,10 | 200,00 | 201,60 | 1,13% | 1.644.689,00 |
| 28.02.2023 | 199,70 | 200,50 | 197,80 | 199,35 | -0,15% | 1.601.725,00 |
| 27.02.2023 | 198,85 | 201,00 | 198,85 | 199,65 | 1,22% | 1.026.444,00 |
| 24.02.2023 | 198,50 | 200,30 | 196,25 | 197,25 | -0,33% | 1.341.539,00 |
| 23.02.2023 | 197,65 | 200,90 | 197,65 | 197,90 | 0,23% | 948.321,00 |
| 22.02.2023 | 195,35 | 198,00 | 194,25 | 197,45 | 0,97% | 1.012.478,00 |
| 21.02.2023 | 200,60 | 203,10 | 195,50 | 195,55 | -2,81% | 1.420.088,00 |
| 20.02.2023 | 201,80 | 202,00 | 199,95 | 201,20 | 0,60% | 1.025.495,00 |
| 17.02.2023 | 200,50 | 200,60 | 198,50 | 200,00 | -0,84% | 1.409.388,00 |
| 16.02.2023 | 203,00 | 204,40 | 201,00 | 201,70 | -0,15% | 1.292.034,00 |
| 15.02.2023 | 197,60 | 202,10 | 196,90 | 202,00 | 1,30% | 1.559.854,00 |
| 14.02.2023 | 199,00 | 201,10 | 198,05 | 199,40 | 0,30% | 1.073.059,00 |
| 13.02.2023 | 200,30 | 200,30 | 197,05 | 198,80 | 0,28% | 1.066.141,00 |
| 10.02.2023 | 202,80 | 203,00 | 194,80 | 198,25 | -2,96% | 1.888.925,00 |
| 09.02.2023 | 206,00 | 206,80 | 203,10 | 204,30 | 0,44% | 1.228.046,00 |
| 08.02.2023 | 209,90 | 210,00 | 202,70 | 203,40 | -2,31% | 1.906.611,00 |
| 07.02.2023 | 205,80 | 208,80 | 204,50 | 208,20 | 1,26% | 1.359.894,00 |
| 06.02.2023 | 213,90 | 214,40 | 203,60 | 205,60 | -3,84% | 2.594.192,00 |
| 03.02.2023 | 210,00 | 213,80 | 207,60 | 213,80 | 0,90% | 2.747.666,00 |
| 02.02.2023 | 200,00 | 212,50 | 200,00 | 211,90 | 11,59% | 5.468.194,00 |
| 01.02.2023 | 184,85 | 189,90 | 184,10 | 189,90 | 3,01% | 1.905.951,00 |
| 31.01.2023 | 185,15 | 185,20 | 182,05 | 184,35 | -0,70% | 1.327.095,00 |
| 30.01.2023 | 188,55 | 188,55 | 184,90 | 185,65 | -1,54% | 1.045.483,00 |
| 27.01.2023 | 184,50 | 189,15 | 183,90 | 188,55 | 2,95% | 1.603.497,00 |
| 26.01.2023 | 182,50 | 183,75 | 180,65 | 183,15 | -0,05% | 1.241.474,00 |
| 25.01.2023 | 185,35 | 185,90 | 182,05 | 183,25 | -1,13% | 1.006.056,00 |
| 24.01.2023 | 186,80 | 187,85 | 183,80 | 185,35 | -0,35% | 879.391,00 |
| 23.01.2023 | 185,60 | 186,30 | 184,50 | 186,00 | 0,76% | 712.095,00 |
| 20.01.2023 | 179,90 | 184,80 | 179,15 | 184,60 | 3,33% | 1.702.857,00 |
| 19.01.2023 | 182,50 | 183,75 | 178,65 | 178,65 | -3,04% | 1.791.236,00 |
| 18.01.2023 | 182,55 | 185,90 | 182,20 | 184,25 | 1,35% | 1.183.793,00 |
| 17.01.2023 | 185,50 | 186,00 | 181,50 | 181,80 | -2,18% | 1.638.745,00 |
| 16.01.2023 | 186,00 | 186,60 | 182,10 | 185,85 | 0,05% | 914.630,00 |
| 13.01.2023 | 185,65 | 187,20 | 184,70 | 185,75 | 0,08% | 1.041.325,00 |
| 12.01.2023 | 182,30 | 186,40 | 180,90 | 185,60 | 2,29% | 1.497.123,00 |
| 11.01.2023 | 179,85 | 182,40 | 179,00 | 181,45 | 1,00% | 1.404.254,00 |
| 10.01.2023 | 182,40 | 182,65 | 178,15 | 179,65 | -1,96% | 1.241.452,00 |
| 09.01.2023 | 177,15 | 183,70 | 177,15 | 183,25 | 4,39% | 1.857.968,00 |
| 05.01.2023 | 170,15 | 175,55 | 169,55 | 175,55 | 3,08% | 1.186.300,00 |
| 04.01.2023 | 164,50 | 170,55 | 164,50 | 170,30 | 3,56% | 1.543.472,00 |
| 03.01.2023 | 163,10 | 165,75 | 162,70 | 164,45 | 0,30% | 1.095.274,00 |
| 02.01.2023 | 160,95 | 163,95 | 160,30 | 163,95 | 3,02% | 608.583,00 |
| 30.12.2022 | 161,45 | 161,80 | 159,15 | 159,15 | -1,61% | 752.708,00 |
| 29.12.2022 | 160,00 | 161,75 | 159,80 | 161,75 | 0,65% | 688.636,00 |
| 28.12.2022 | 161,30 | 162,50 | 160,30 | 160,70 | 0,00% | 692.553,00 |
| 27.12.2022 | 160,00 | 161,90 | 160,00 | 160,70 | 0,59% | 548.922,00 |
| 23.12.2022 | 158,65 | 160,30 | 158,25 | 159,75 | 1,36% | 670.598,00 |
| 22.12.2022 | 160,80 | 161,30 | 157,55 | 157,60 | -1,99% | 950.269,00 |
| 21.12.2022 | 159,90 | 161,10 | 158,90 | 160,80 | 1,01% | 1.357.779,00 |
| 20.12.2022 | 158,50 | 161,05 | 157,45 | 159,20 | -0,56% | 1.200.087,00 |
| 19.12.2022 | 160,35 | 161,40 | 159,00 | 160,10 | 0,38% | 1.340.053,00 |
| 16.12.2022 | 160,75 | 162,25 | 158,30 | 159,50 | -0,72% | 3.617.765,00 |
| 15.12.2022 | 168,00 | 168,00 | 159,70 | 160,65 | -5,17% | 3.366.155,00 |
| 14.12.2022 | 170,40 | 171,55 | 167,20 | 169,40 | -1,94% | 2.506.074,00 |
| 13.12.2022 | 168,45 | 176,30 | 168,10 | 172,75 | 0,76% | 1.917.193,00 |
| 12.12.2022 | 172,95 | 173,05 | 170,15 | 171,45 | -0,87% | 1.440.820,00 |
| 09.12.2022 | 169,00 | 173,75 | 168,65 | 172,95 | 2,79% | 1.757.403,00 |
| 08.12.2022 | 172,65 | 177,80 | 167,05 | 168,25 | -2,35% | 1.960.618,00 |
| 07.12.2022 | 171,55 | 174,15 | 171,55 | 172,30 | -2,13% | 1.147.817,00 |
| 06.12.2022 | 176,75 | 180,85 | 175,20 | 176,05 | 0,51% | 1.550.791,00 |
| 05.12.2022 | 175,10 | 176,35 | 173,30 | 175,15 | 0,11% | 1.019.986,00 |
| 02.12.2022 | 173,60 | 175,45 | 171,25 | 174,95 | 0,63% | 1.477.875,00 |
| 01.12.2022 | 175,90 | 176,30 | 171,90 | 173,85 | 0,29% | 1.391.062,00 |
| 30.11.2022 | 174,55 | 176,75 | 173,35 | 173,35 | 0,14% | 3.523.155,00 |
| 29.11.2022 | 173,60 | 175,65 | 172,55 | 173,10 | 0,35% | 1.005.138,00 |
| 28.11.2022 | 176,45 | 176,70 | 172,50 | 172,50 | -2,43% | 1.209.832,00 |
| 25.11.2022 | 176,05 | 176,85 | 174,85 | 176,80 | 0,48% | 621.601,00 |
| 24.11.2022 | 175,85 | 178,10 | 174,55 | 175,95 | -0,17% | 977.974,00 |
| 23.11.2022 | 174,10 | 180,30 | 173,55 | 176,25 | 1,38% | 1.645.259,00 |
| 22.11.2022 | 171,30 | 174,90 | 171,30 | 173,85 | 0,99% | 878.877,00 |
| 21.11.2022 | 172,80 | 173,05 | 170,25 | 172,15 | -0,63% | 735.386,00 |
| 18.11.2022 | 171,15 | 173,95 | 170,60 | 173,25 | 1,67% | 1.122.285,00 |
| 17.11.2022 | 173,20 | 175,50 | 169,20 | 170,40 | -1,39% | 1.713.760,00 |
| 16.11.2022 | 178,80 | 179,65 | 172,70 | 172,80 | -3,38% | 1.223.995,00 |
| 15.11.2022 | 183,00 | 183,05 | 175,65 | 178,85 | -1,70% | 1.832.678,00 |
| 14.11.2022 | 185,00 | 187,70 | 181,65 | 181,95 | -1,41% | 1.524.960,00 |
| 11.11.2022 | 179,85 | 184,70 | 178,95 | 184,55 | 3,59% | 1.735.525,00 |
| 10.11.2022 | 174,80 | 179,70 | 173,70 | 178,15 | 1,39% | 1.488.563,00 |
| 09.11.2022 | 176,20 | 177,20 | 173,85 | 175,70 | 0,00% | 855.134,00 |
| 08.11.2022 | 171,00 | 176,20 | 170,05 | 175,70 | 2,36% | 1.277.834,00 |
| 07.11.2022 | 165,00 | 171,65 | 164,40 | 171,65 | 3,34% | 1.403.756,00 |
| 04.11.2022 | 159,60 | 166,10 | 159,35 | 166,10 | 4,47% | 646.479,00 |
| 03.11.2022 | 161,15 | 161,20 | 157,05 | 159,00 | -2,21% | 988.362,00 |
| 02.11.2022 | 161,85 | 163,30 | 161,10 | 162,60 | 0,56% | 989.934,00 |
| 01.11.2022 | 162,70 | 165,30 | 161,00 | 161,70 | 1,19% | 1.365.520,00 |
| 31.10.2022 | 163,00 | 163,05 | 158,65 | 159,80 | -1,72% | 1.242.903,00 |