379,78SEK
0,60%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 377,60 | 382,30 | 375,60 | 379,60 | 0,56% | 2.029.466,00 |
| 19.02.2026 | 378,70 | 379,60 | 375,00 | 377,50 | -0,61% | 2.493.773,00 |
| 18.02.2026 | 373,20 | 379,90 | 372,80 | 379,80 | 1,85% | 1.600.320,00 |
| 17.02.2026 | 373,90 | 374,50 | 367,20 | 372,90 | -1,11% | 2.409.346,00 |
| 16.02.2026 | 376,80 | 380,00 | 376,10 | 377,10 | 0,08% | 1.588.092,00 |
| 13.02.2026 | 379,70 | 380,00 | 368,10 | 376,80 | -1,15% | 2.541.135,00 |
| 12.02.2026 | 389,00 | 390,00 | 380,60 | 381,20 | -1,47% | 2.262.235,00 |
| 11.02.2026 | 381,30 | 392,10 | 379,90 | 386,90 | 1,44% | 2.689.925,00 |
| 10.02.2026 | 380,30 | 382,80 | 379,10 | 381,40 | 0,45% | 2.565.190,00 |
| 09.02.2026 | 374,80 | 380,00 | 372,00 | 379,70 | 2,12% | 2.647.066,00 |
| 06.02.2026 | 367,30 | 373,30 | 365,00 | 371,80 | 1,36% | 1.916.679,00 |
| 05.02.2026 | 368,30 | 370,40 | 363,20 | 366,80 | -1,08% | 2.393.862,00 |
| 04.02.2026 | 370,00 | 378,80 | 368,00 | 370,80 | 1,37% | 5.329.367,00 |
| 03.02.2026 | 360,00 | 367,00 | 357,20 | 365,80 | 3,51% | 3.206.603,00 |
| 02.02.2026 | 345,10 | 355,00 | 338,60 | 353,40 | 0,48% | 4.293.498,00 |
| 30.01.2026 | 352,00 | 354,00 | 346,30 | 351,70 | -0,68% | 4.441.812,00 |
| 29.01.2026 | 348,30 | 358,30 | 348,30 | 354,10 | 2,22% | 7.847.779,00 |
| 28.01.2026 | 350,00 | 350,70 | 343,80 | 346,40 | 0,29% | 3.862.484,00 |
| 27.01.2026 | 342,90 | 345,40 | 335,80 | 345,40 | 1,89% | 5.631.707,00 |
| 26.01.2026 | 329,20 | 339,00 | 328,10 | 339,00 | 1,77% | 3.592.820,00 |
| 23.01.2026 | 330,70 | 333,20 | 329,80 | 333,10 | 0,73% | 1.796.007,00 |
| 22.01.2026 | 330,20 | 333,20 | 327,30 | 330,70 | 0,95% | 3.034.603,00 |
| 21.01.2026 | 321,30 | 327,70 | 321,20 | 327,60 | 1,96% | 2.550.143,00 |
| 20.01.2026 | 317,80 | 321,30 | 314,40 | 321,30 | 0,25% | 3.025.472,00 |
| 19.01.2026 | 319,80 | 321,60 | 317,00 | 320,50 | -2,08% | 1.890.814,00 |
| 16.01.2026 | 329,30 | 329,80 | 325,60 | 327,30 | -0,37% | 2.173.197,00 |
| 15.01.2026 | 325,00 | 329,80 | 323,90 | 328,50 | 1,48% | 2.244.708,00 |
| 14.01.2026 | 322,80 | 324,80 | 321,30 | 323,70 | 0,81% | 3.166.815,00 |
| 13.01.2026 | 319,80 | 322,80 | 316,20 | 321,10 | 1,49% | 2.785.858,00 |
| 12.01.2026 | 315,40 | 317,60 | 313,60 | 316,40 | 0,32% | 1.635.836,00 |
| 09.01.2026 | 309,30 | 316,40 | 308,00 | 315,40 | 1,45% | 1.928.565,00 |
| 08.01.2026 | 314,40 | 315,00 | 309,60 | 310,90 | -1,83% | 2.152.489,00 |
| 07.01.2026 | 313,80 | 318,40 | 308,30 | 316,70 | 3,87% | 3.270.148,00 |
| 05.01.2026 | 303,40 | 306,80 | 303,00 | 304,90 | 1,03% | 1.083.963,00 |
| 02.01.2026 | 300,60 | 302,40 | 298,70 | 301,80 | 0,40% | 1.091.000,00 |
| 30.12.2025 | 298,90 | 301,90 | 298,10 | 300,60 | 0,40% | 1.571.854,00 |
| 29.12.2025 | 297,70 | 299,80 | 296,90 | 299,40 | 1,05% | 1.233.415,00 |
| 23.12.2025 | 297,30 | 298,00 | 296,10 | 296,30 | -0,30% | 1.124.009,00 |
| 22.12.2025 | 296,40 | 298,40 | 294,10 | 297,20 | 0,51% | 1.327.377,00 |
| 19.12.2025 | 295,50 | 296,70 | 293,50 | 295,70 | 0,20% | 3.213.548,00 |
| 18.12.2025 | 285,10 | 295,50 | 284,70 | 295,10 | 3,80% | 2.919.786,00 |
| 17.12.2025 | 291,50 | 292,40 | 284,10 | 284,30 | -2,47% | 2.126.290,00 |
| 16.12.2025 | 290,90 | 291,60 | 289,30 | 291,50 | -0,38% | 2.459.409,00 |
| 15.12.2025 | 291,80 | 293,40 | 290,50 | 292,60 | 0,52% | 2.887.217,00 |
| 12.12.2025 | 294,90 | 296,30 | 290,20 | 291,10 | -0,72% | 1.883.963,00 |
| 11.12.2025 | 292,60 | 294,00 | 290,60 | 293,20 | 0,72% | 1.407.534,00 |
| 10.12.2025 | 292,30 | 292,80 | 289,10 | 291,10 | -0,21% | 1.683.350,00 |
| 09.12.2025 | 293,00 | 293,70 | 291,00 | 291,70 | -0,44% | 1.900.338,00 |
| 08.12.2025 | 291,60 | 294,40 | 290,80 | 293,00 | 0,69% | 1.255.403,00 |
| 05.12.2025 | 292,20 | 292,20 | 288,90 | 291,00 | -0,14% | 1.942.235,00 |
| 04.12.2025 | 292,50 | 294,00 | 290,50 | 291,40 | 0,31% | 1.613.638,00 |
| 03.12.2025 | 289,10 | 291,40 | 288,20 | 290,50 | 0,73% | 1.527.649,00 |
| 02.12.2025 | 286,30 | 288,60 | 285,20 | 288,40 | 0,66% | 1.518.898,00 |
| 01.12.2025 | 284,10 | 286,50 | 282,10 | 286,50 | 0,49% | 1.636.390,00 |
| 28.11.2025 | 284,60 | 285,20 | 283,90 | 285,10 | 0,18% | 1.840.903,00 |
| 27.11.2025 | 286,20 | 286,80 | 284,00 | 284,60 | -0,56% | 1.066.319,00 |
| 26.11.2025 | 285,70 | 286,60 | 284,40 | 286,20 | 0,88% | 1.667.837,00 |
| 25.11.2025 | 281,60 | 284,30 | 280,00 | 283,70 | 0,96% | 1.107.187,00 |
| 24.11.2025 | 280,00 | 282,60 | 277,20 | 281,00 | 1,41% | 2.655.340,00 |
| 21.11.2025 | 273,70 | 277,70 | 272,70 | 277,10 | -0,72% | 2.155.187,00 |
| 20.11.2025 | 282,40 | 282,50 | 279,10 | 279,10 | 0,22% | 1.384.249,00 |
| 19.11.2025 | 277,00 | 280,50 | 275,50 | 278,50 | 0,51% | 1.938.571,00 |
| 18.11.2025 | 279,80 | 280,90 | 276,00 | 277,10 | -2,70% | 2.519.079,00 |
| 17.11.2025 | 287,60 | 287,80 | 284,00 | 284,80 | -1,18% | 1.474.753,00 |
| 14.11.2025 | 287,40 | 288,30 | 283,50 | 288,20 | -0,21% | 1.521.451,00 |
| 13.11.2025 | 293,50 | 294,80 | 288,10 | 288,80 | -1,53% | 1.634.783,00 |
| 12.11.2025 | 293,10 | 294,80 | 291,90 | 293,30 | 0,41% | 1.189.427,00 |
| 11.11.2025 | 290,40 | 292,70 | 288,90 | 292,10 | 0,76% | 1.370.674,00 |
| 10.11.2025 | 289,20 | 290,70 | 288,70 | 289,90 | 1,43% | 1.098.772,00 |
| 07.11.2025 | 287,50 | 289,70 | 283,90 | 285,80 | -0,49% | 1.503.045,00 |
| 06.11.2025 | 287,00 | 289,70 | 286,40 | 287,20 | -0,21% | 1.302.982,00 |
| 05.11.2025 | 279,00 | 289,30 | 278,20 | 287,80 | 2,49% | 2.352.915,00 |
| 04.11.2025 | 280,30 | 283,00 | 278,90 | 280,80 | -1,61% | 1.575.187,00 |
| 03.11.2025 | 287,40 | 287,40 | 284,20 | 285,40 | -1,07% | 1.653.173,00 |
| 31.10.2025 | 288,70 | 289,00 | 286,60 | 288,50 | 0,10% | 971.390,00 |
| 30.10.2025 | 288,80 | 289,40 | 287,20 | 288,20 | -0,24% | 973.873,00 |
| 29.10.2025 | 289,00 | 289,10 | 285,00 | 288,90 | -0,34% | 1.443.835,00 |
| 28.10.2025 | 286,00 | 289,90 | 285,70 | 289,90 | 0,83% | 1.844.225,00 |
| 27.10.2025 | 288,90 | 290,30 | 287,50 | 287,50 | 0,00% | 1.501.021,00 |
| 24.10.2025 | 286,90 | 288,10 | 285,10 | 287,50 | 0,98% | 1.867.695,00 |
| 23.10.2025 | 280,80 | 285,20 | 280,70 | 284,70 | 1,53% | 1.989.641,00 |
| 22.10.2025 | 281,60 | 283,00 | 279,50 | 280,40 | -0,43% | 2.257.129,00 |
| 21.10.2025 | 282,00 | 283,70 | 279,20 | 281,60 | 0,75% | 3.077.272,00 |
| 20.10.2025 | 270,50 | 281,20 | 262,70 | 279,50 | 3,40% | 4.459.302,00 |
| 17.10.2025 | 270,80 | 274,50 | 268,90 | 270,30 | -1,06% | 2.981.143,00 |
| 16.10.2025 | 271,60 | 273,20 | 270,10 | 273,20 | 0,74% | 1.739.658,00 |
| 15.10.2025 | 271,00 | 272,00 | 269,40 | 271,20 | 1,23% | 2.193.203,00 |
| 14.10.2025 | 264,70 | 267,90 | 263,20 | 267,90 | 0,15% | 1.684.011,00 |
| 13.10.2025 | 267,80 | 269,40 | 266,40 | 267,50 | 0,34% | 1.605.896,00 |
| 10.10.2025 | 269,10 | 273,20 | 266,40 | 266,60 | -0,86% | 2.340.126,00 |
| 09.10.2025 | 272,30 | 274,30 | 268,80 | 268,90 | -0,92% | 1.384.584,00 |
| 08.10.2025 | 274,20 | 274,20 | 269,50 | 271,40 | 1,65% | 2.437.380,00 |
| 07.10.2025 | 269,80 | 270,20 | 263,30 | 267,00 | -1,00% | 2.274.665,00 |
| 06.10.2025 | 268,20 | 270,80 | 266,80 | 269,70 | 0,04% | 1.443.509,00 |
| 03.10.2025 | 267,00 | 270,00 | 266,30 | 269,60 | 1,51% | 1.316.444,00 |
| 02.10.2025 | 263,20 | 266,10 | 263,00 | 265,60 | 1,57% | 2.859.108,00 |
| 01.10.2025 | 261,00 | 262,70 | 259,20 | 261,50 | -0,11% | 2.175.304,00 |
| 30.09.2025 | 258,40 | 261,80 | 258,10 | 261,80 | 0,58% | 3.039.999,00 |
| 29.09.2025 | 262,50 | 263,90 | 260,30 | 260,30 | -0,23% | 2.258.863,00 |
| 26.09.2025 | 258,70 | 262,80 | 258,50 | 260,90 | 1,08% | 2.894.308,00 |