291,47SEK
0,33%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 292,40 | 293,86 | 291,06 | 291,53 | 0,35% | - |
| 03.12.2025 | 289,10 | 291,40 | 288,20 | 290,50 | 0,73% | 1.527.615,00 |
| 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% | 1.101.817,00 |
| 24.11.2025 | 280,00 | 282,60 | 277,20 | 281,00 | 1,41% | 2.637.483,00 |
| 21.11.2025 | 273,70 | 277,70 | 272,70 | 277,10 | -0,72% | 2.133.523,00 |
| 20.11.2025 | 282,40 | 282,50 | 279,10 | 279,10 | 0,22% | 1.357.923,00 |
| 19.11.2025 | 277,00 | 280,50 | 275,50 | 278,50 | 0,51% | 1.905.273,00 |
| 18.11.2025 | 279,80 | 280,90 | 276,00 | 277,10 | -2,70% | 2.503.116,00 |
| 17.11.2025 | 287,60 | 287,80 | 284,00 | 284,80 | -1,18% | 1.420.124,00 |
| 14.11.2025 | 287,40 | 288,30 | 283,50 | 288,20 | -0,21% | 1.517.085,00 |
| 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% | 1.089.290,00 |
| 07.11.2025 | 287,50 | 289,70 | 283,90 | 285,80 | -0,49% | 1.490.019,00 |
| 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% | 1.575.060,00 |
| 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% | 973.673,00 |
| 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% | 1.839.439,00 |
| 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% | 1.867.492,00 |
| 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% | 2.256.892,00 |
| 21.10.2025 | 282,00 | 283,70 | 279,20 | 281,60 | 0,75% | 3.075.922,00 |
| 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% | 2.980.519,00 |
| 16.10.2025 | 271,60 | 273,20 | 270,10 | 273,20 | 0,74% | 1.711.626,00 |
| 15.10.2025 | 271,00 | 272,00 | 269,40 | 271,20 | 1,23% | 2.191.430,00 |
| 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 |