269,48SEK
0,59%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 270,75 | 271,73 | 269,78 | 270,90 | 1,12% | - |
| 14.10.2025 | 264,70 | 267,90 | 263,20 | 267,90 | 0,15% | 1.681.754,00 |
| 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% | 2.318.116,00 |
| 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 |
| 25.09.2025 | 259,90 | 260,60 | 256,10 | 258,10 | -0,69% | 2.278.892,00 |
| 24.09.2025 | 261,80 | 261,80 | 258,50 | 259,90 | -0,95% | 2.691.699,00 |
| 23.09.2025 | 257,40 | 263,20 | 256,50 | 262,40 | 1,94% | 2.942.859,00 |
| 22.09.2025 | 259,20 | 259,20 | 255,50 | 257,40 | -0,16% | 1.394.204,00 |
| 19.09.2025 | 258,40 | 259,50 | 256,80 | 257,80 | 0,19% | 2.705.969,00 |
| 18.09.2025 | 255,40 | 258,90 | 255,00 | 257,30 | 2,06% | 2.039.703,00 |
| 17.09.2025 | 252,70 | 253,70 | 252,10 | 252,10 | -0,16% | 1.372.875,00 |
| 16.09.2025 | 256,10 | 256,70 | 252,50 | 252,50 | -1,10% | 1.460.507,00 |
| 15.09.2025 | 255,90 | 257,60 | 253,50 | 255,30 | 2,12% | 3.193.576,00 |
| 12.09.2025 | 249,50 | 250,30 | 248,20 | 250,00 | 0,40% | 1.147.126,00 |
| 11.09.2025 | 248,70 | 250,00 | 246,20 | 249,00 | 0,36% | 1.687.494,00 |
| 10.09.2025 | 249,20 | 249,90 | 247,10 | 248,10 | 0,24% | 2.097.686,00 |
| 09.09.2025 | 247,60 | 248,90 | 245,80 | 247,50 | -0,04% | 1.782.970,00 |
| 08.09.2025 | 244,00 | 247,60 | 242,50 | 247,60 | 2,40% | 1.087.106,00 |
| 05.09.2025 | 241,00 | 243,60 | 240,30 | 241,80 | 0,92% | 1.508.999,00 |
| 04.09.2025 | 238,50 | 241,20 | 238,10 | 239,60 | 0,63% | 933.880,00 |
| 03.09.2025 | 236,00 | 239,10 | 235,80 | 238,10 | 1,32% | 1.706.641,00 |
| 02.09.2025 | 239,30 | 240,50 | 234,80 | 235,00 | -1,67% | 1.672.117,00 |
| 01.09.2025 | 239,00 | 240,30 | 238,50 | 239,00 | -0,04% | 749.414,00 |
| 29.08.2025 | 240,00 | 240,80 | 238,40 | 239,10 | -0,95% | 1.704.584,00 |
| 28.08.2025 | 241,40 | 242,70 | 240,00 | 241,40 | 0,46% | 1.047.159,00 |
| 27.08.2025 | 241,00 | 242,20 | 238,90 | 240,30 | -0,33% | 2.205.295,00 |
| 26.08.2025 | 240,60 | 243,20 | 239,40 | 241,10 | -0,29% | 2.481.635,00 |
| 25.08.2025 | 242,20 | 243,50 | 241,00 | 241,80 | -0,70% | 802.665,00 |
| 22.08.2025 | 238,20 | 243,50 | 238,20 | 243,50 | 1,88% | 1.798.978,00 |
| 21.08.2025 | 240,80 | 241,90 | 238,10 | 239,00 | -0,83% | 1.393.872,00 |
| 20.08.2025 | 240,20 | 242,50 | 239,60 | 241,00 | -0,50% | 1.025.107,00 |
| 19.08.2025 | 237,60 | 242,30 | 236,60 | 242,20 | 2,32% | 1.137.774,00 |
| 18.08.2025 | 239,60 | 239,90 | 235,90 | 236,70 | -1,21% | 1.195.671,00 |
| 15.08.2025 | 239,80 | 241,80 | 239,10 | 239,60 | 0,63% | 1.513.486,00 |
| 14.08.2025 | 237,10 | 239,30 | 236,80 | 238,10 | 0,21% | 949.421,00 |
| 13.08.2025 | 238,50 | 238,70 | 237,40 | 237,60 | 0,13% | 835.100,00 |
| 12.08.2025 | 235,60 | 238,00 | 235,30 | 237,30 | 0,98% | 973.333,00 |
| 11.08.2025 | 237,60 | 239,30 | 235,00 | 235,00 | -2,37% | 1.410.449,00 |
| 08.08.2025 | 238,80 | 241,00 | 238,30 | 240,70 | 0,80% | 981.707,00 |
| 07.08.2025 | 234,40 | 240,90 | 234,40 | 238,80 | 2,27% | 1.481.061,00 |
| 06.08.2025 | 236,50 | 238,20 | 232,20 | 233,50 | -0,76% | 1.407.112,00 |
| 05.08.2025 | 233,50 | 236,50 | 232,80 | 235,30 | 1,25% | 1.276.156,00 |
| 04.08.2025 | 235,10 | 235,10 | 231,70 | 232,40 | -0,39% | 1.197.462,00 |
| 01.08.2025 | 236,80 | 237,40 | 231,50 | 233,30 | -2,47% | 1.484.948,00 |
| 31.07.2025 | 242,30 | 244,20 | 238,60 | 239,20 | -1,12% | 1.450.813,00 |
| 30.07.2025 | 242,60 | 244,70 | 241,20 | 241,90 | -2,42% | 929.256,00 |
| 29.07.2025 | 242,00 | 247,90 | 241,90 | 247,90 | 2,57% | 633.941,00 |
| 28.07.2025 | 249,00 | 249,60 | 239,70 | 241,70 | -1,15% | 1.020.501,00 |
| 25.07.2025 | 241,90 | 244,80 | 240,00 | 244,50 | 0,82% | 1.478.765,00 |
| 24.07.2025 | 244,10 | 244,60 | 241,80 | 242,50 | 0,54% | 1.025.839,00 |
| 23.07.2025 | 238,00 | 241,40 | 237,60 | 241,20 | 1,94% | 1.352.731,00 |
| 22.07.2025 | 239,00 | 239,00 | 235,40 | 236,60 | -1,00% | 1.057.693,00 |
| 21.07.2025 | 238,50 | 239,90 | 237,70 | 239,00 | 0,76% | 1.321.956,00 |
| 18.07.2025 | 241,10 | 244,00 | 236,60 | 237,20 | -0,84% | 2.010.316,00 |
| 17.07.2025 | 238,50 | 241,60 | 235,90 | 239,20 | 1,96% | 2.064.273,00 |
| 16.07.2025 | 227,70 | 237,30 | 221,80 | 234,60 | 2,40% | 3.713.492,00 |
| 15.07.2025 | 229,10 | 231,60 | 229,00 | 229,10 | 0,57% | 1.663.761,00 |
| 14.07.2025 | 228,30 | 229,20 | 227,10 | 227,80 | -0,83% | 1.249.256,00 |
| 11.07.2025 | 231,90 | 233,30 | 229,70 | 229,70 | -1,46% | 1.433.230,00 |
| 10.07.2025 | 228,20 | 233,60 | 227,60 | 233,10 | 2,87% | 1.751.591,00 |
| 09.07.2025 | 224,40 | 229,50 | 223,60 | 226,60 | 1,25% | 1.792.068,00 |
| 08.07.2025 | 222,90 | 223,80 | 220,00 | 223,80 | 0,90% | 1.254.721,00 |
| 07.07.2025 | 221,80 | 222,10 | 220,20 | 221,80 | -0,05% | 581.001,00 |
| 04.07.2025 | 221,70 | 222,90 | 220,80 | 221,90 | -0,58% | 944.390,00 |
| 03.07.2025 | 224,00 | 224,50 | 222,10 | 223,20 | 0,09% | 1.286.800,00 |
| 02.07.2025 | 218,60 | 223,60 | 217,30 | 223,00 | 3,05% | 2.040.822,00 |
| 01.07.2025 | 216,40 | 217,00 | 214,00 | 216,40 | -0,23% | 1.152.102,00 |
| 30.06.2025 | 220,90 | 220,90 | 215,30 | 216,90 | -1,14% | 1.964.836,00 |
| 27.06.2025 | 216,30 | 219,40 | 215,70 | 219,40 | 2,28% | 1.402.588,00 |
| 26.06.2025 | 213,60 | 215,40 | 211,60 | 214,50 | 0,85% | 1.824.864,00 |
| 25.06.2025 | 212,60 | 214,00 | 210,70 | 212,70 | 0,52% | 1.478.984,00 |
| 24.06.2025 | 214,50 | 216,50 | 211,20 | 211,60 | 1,39% | 2.062.049,00 |
| 23.06.2025 | 209,50 | 210,90 | 207,10 | 208,70 | -1,60% | 1.756.629,00 |
| 20.06.2025 | 210,89 | 213,89 | 210,63 | 212,10 | 1,24% | - |
| 19.06.2025 | 207,90 | 211,60 | 207,90 | 209,50 | -0,43% | 3.033.168,00 |
| 18.06.2025 | 213,30 | 214,10 | 209,40 | 210,40 | -1,22% | 1.325.095,00 |
| 17.06.2025 | 212,20 | 215,30 | 211,30 | 213,00 | -0,37% | 2.419.926,00 |
| 16.06.2025 | 210,50 | 214,90 | 210,30 | 213,80 | 1,57% | 1.770.775,00 |
| 13.06.2025 | 207,60 | 211,70 | 207,60 | 210,50 | -0,66% | 2.786.913,00 |
| 12.06.2025 | 212,50 | 213,60 | 210,40 | 211,90 | -1,12% | 1.139.596,00 |
| 11.06.2025 | 215,20 | 216,20 | 214,00 | 214,30 | -0,42% | 1.124.196,00 |
| 10.06.2025 | 214,50 | 215,20 | 212,30 | 215,20 | 0,37% | 1.484.368,00 |
| 09.06.2025 | 214,90 | 215,70 | 213,40 | 214,40 | -1,60% | 1.916.545,00 |
| 06.06.2025 | 213,70 | 218,28 | 213,32 | 217,88 | 1,91% | - |
| 05.06.2025 | 213,90 | 215,40 | 211,90 | 213,80 | 0,38% | 2.505.279,00 |
| 04.06.2025 | 208,90 | 213,50 | 208,90 | 213,00 | 2,31% | 2.169.438,00 |
| 03.06.2025 | 207,70 | 209,00 | 204,80 | 208,20 | 0,24% | 2.712.166,00 |
| 02.06.2025 | 207,60 | 209,00 | 205,20 | 207,70 | -0,81% | 1.995.738,00 |
| 30.05.2025 | 207,40 | 211,00 | 205,80 | 209,40 | 0,02% | 7.236.251,00 |
| 29.05.2025 | 212,19 | 212,19 | 208,80 | 209,35 | -0,69% | - |