210,17SEK
0,42%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 209,51 | 209,89 | 207,34 | 209,65 | 0,17% | - |
| 04.11.2024 | 210,00 | 211,10 | 209,00 | 209,30 | -0,38% | 1.238.365,00 |
| 01.11.2024 | 209,80 | 210,60 | 209,40 | 210,10 | 0,53% | 819.464,00 |
| 31.10.2024 | 210,80 | 211,20 | 207,60 | 209,00 | -1,83% | 2.704.240,00 |
| 30.10.2024 | 213,70 | 214,40 | 211,00 | 212,90 | -0,65% | 2.203.846,00 |
| 29.10.2024 | 215,80 | 218,20 | 214,30 | 214,30 | -0,28% | 1.951.741,00 |
| 28.10.2024 | 211,20 | 215,50 | 211,20 | 214,90 | 1,85% | 1.929.371,00 |
| 25.10.2024 | 207,90 | 211,30 | 207,90 | 211,00 | 1,20% | 1.817.468,00 |
| 24.10.2024 | 210,30 | 213,20 | 208,40 | 208,50 | -1,00% | 2.334.381,00 |
| 23.10.2024 | 207,10 | 212,40 | 207,10 | 210,60 | -0,66% | 2.272.347,00 |
| 22.10.2024 | 212,70 | 213,30 | 209,40 | 212,00 | -0,52% | 3.003.411,00 |
| 21.10.2024 | 217,00 | 219,10 | 207,70 | 213,10 | -2,07% | 5.137.986,00 |
| 18.10.2024 | 215,00 | 219,20 | 215,00 | 217,60 | 1,45% | 1.729.885,00 |
| 17.10.2024 | 215,80 | 216,40 | 213,70 | 214,50 | -0,60% | 2.116.322,00 |
| 16.10.2024 | 213,20 | 217,00 | 212,60 | 215,80 | -0,12% | 1.280.670,00 |
| 15.10.2024 | 219,69 | 220,17 | 214,79 | 216,06 | -1,48% | - |
| 14.10.2024 | 220,40 | 221,20 | 217,60 | 219,30 | -0,50% | 991.646,00 |
| 11.10.2024 | 217,70 | 221,80 | 217,30 | 220,40 | 1,19% | 1.002.684,00 |
| 10.10.2024 | 219,50 | 220,00 | 216,20 | 217,80 | -0,95% | 1.359.120,00 |
| 09.10.2024 | 219,00 | 220,60 | 217,80 | 219,90 | 0,50% | 1.158.892,00 |
| 08.10.2024 | 219,80 | 221,30 | 217,40 | 218,80 | -2,15% | 1.576.685,00 |
| 07.10.2024 | 225,10 | 225,30 | 221,70 | 223,60 | -0,36% | 847.377,00 |
| 04.10.2024 | 221,40 | 227,00 | 220,80 | 224,40 | 1,49% | 1.257.889,00 |
| 03.10.2024 | 224,00 | 224,40 | 220,60 | 221,10 | -1,51% | 1.187.749,00 |
| 02.10.2024 | 224,90 | 225,50 | 223,00 | 224,50 | 0,22% | 1.262.262,00 |
| 01.10.2024 | 226,60 | 228,00 | 223,30 | 224,00 | -1,28% | 1.822.869,00 |
| 30.09.2024 | 228,60 | 231,30 | 226,30 | 226,90 | -0,74% | 2.172.482,00 |
| 27.09.2024 | 227,00 | 229,50 | 225,80 | 228,60 | 0,84% | 3.357.501,00 |
| 26.09.2024 | 221,40 | 226,70 | 221,40 | 226,70 | 3,94% | 2.611.688,00 |
| 25.09.2024 | 217,00 | 218,50 | 216,20 | 218,10 | 0,28% | 1.187.798,00 |
| 24.09.2024 | 217,40 | 220,00 | 216,10 | 217,50 | 1,49% | 1.596.898,00 |
| 23.09.2024 | 214,00 | 215,10 | 210,80 | 214,30 | -0,28% | 1.547.275,00 |
| 20.09.2024 | 217,90 | 219,20 | 214,40 | 214,90 | -1,51% | 2.868.299,00 |
| 19.09.2024 | 213,30 | 219,80 | 213,30 | 218,20 | 3,36% | 2.522.808,00 |
| 18.09.2024 | 210,90 | 211,20 | 209,60 | 211,10 | 0,09% | 982.039,00 |
| 17.09.2024 | 207,30 | 212,30 | 207,20 | 210,90 | 2,23% | 2.115.716,00 |
| 16.09.2024 | 206,20 | 207,40 | 205,60 | 206,30 | 0,10% | 1.251.878,00 |
| 13.09.2024 | 204,70 | 206,70 | 204,70 | 206,10 | 0,98% | 1.340.055,00 |
| 12.09.2024 | 205,50 | 207,20 | 203,30 | 204,10 | 1,19% | 1.694.555,00 |
| 11.09.2024 | 201,20 | 203,50 | 200,00 | 201,70 | 0,50% | 1.506.864,00 |
| 10.09.2024 | 201,30 | 203,20 | 199,30 | 200,70 | -0,45% | 1.487.131,00 |
| 09.09.2024 | 200,10 | 202,20 | 199,90 | 201,60 | 1,49% | 1.420.204,00 |
| 06.09.2024 | 200,00 | 202,80 | 198,20 | 198,65 | -1,32% | 1.950.194,00 |
| 05.09.2024 | 203,10 | 203,60 | 201,20 | 201,30 | -1,23% | 1.881.468,00 |
| 04.09.2024 | 205,80 | 208,80 | 202,90 | 203,80 | -3,37% | 2.807.848,00 |
| 03.09.2024 | 216,20 | 216,70 | 210,90 | 210,90 | -2,50% | 2.067.111,00 |
| 02.09.2024 | 217,90 | 217,90 | 215,90 | 216,30 | -0,92% | 1.138.525,00 |
| 30.08.2024 | 218,50 | 218,80 | 217,90 | 218,30 | 0,05% | 2.605.448,00 |
| 29.08.2024 | 214,40 | 218,80 | 214,40 | 218,20 | 1,91% | 1.099.264,00 |
| 28.08.2024 | 213,30 | 215,80 | 212,50 | 214,10 | 0,42% | 1.142.961,00 |
| 27.08.2024 | 214,90 | 215,70 | 213,10 | 213,20 | -0,61% | 887.614,00 |
| 26.08.2024 | 214,00 | 214,80 | 212,40 | 214,50 | 0,14% | 742.454,00 |
| 23.08.2024 | 213,20 | 215,40 | 213,00 | 214,20 | 0,37% | 1.496.062,00 |
| 22.08.2024 | 212,40 | 214,20 | 212,30 | 213,40 | 0,47% | 1.225.209,00 |
| 21.08.2024 | 211,90 | 214,30 | 211,70 | 212,40 | 0,09% | 926.656,00 |
| 20.08.2024 | 213,40 | 213,90 | 212,00 | 212,20 | -0,47% | 1.186.406,00 |
| 19.08.2024 | 214,00 | 216,10 | 211,40 | 213,20 | 2,06% | 2.299.765,00 |
| 16.08.2024 | 210,00 | 210,60 | 207,70 | 208,90 | -0,24% | 1.285.187,00 |
| 15.08.2024 | 206,30 | 210,20 | 205,90 | 209,40 | 2,05% | 1.736.832,00 |
| 14.08.2024 | 204,60 | 205,80 | 203,80 | 205,20 | 0,74% | 1.228.325,00 |
| 13.08.2024 | 203,70 | 204,70 | 202,40 | 203,70 | 0,54% | 758.534,00 |
| 12.08.2024 | 204,40 | 205,30 | 202,10 | 202,60 | -0,54% | 1.640.954,00 |
| 09.08.2024 | 205,20 | 206,20 | 202,50 | 203,70 | -0,39% | 898.520,00 |
| 08.08.2024 | 202,60 | 204,90 | 200,60 | 204,50 | 0,29% | 1.102.256,00 |
| 07.08.2024 | 203,30 | 205,20 | 202,50 | 203,90 | 1,39% | 1.508.451,00 |
| 06.08.2024 | 203,30 | 204,60 | 199,95 | 201,10 | -0,54% | 1.900.357,00 |
| 05.08.2024 | 200,00 | 203,10 | 197,30 | 202,20 | -2,32% | 2.199.490,00 |
| 02.08.2024 | 210,80 | 212,00 | 206,00 | 207,00 | -2,59% | 1.919.997,00 |
| 01.08.2024 | 218,10 | 218,20 | 211,80 | 212,50 | -3,06% | 1.508.967,00 |
| 31.07.2024 | 219,50 | 222,00 | 218,40 | 219,20 | 0,55% | 1.544.766,00 |
| 30.07.2024 | 217,50 | 218,60 | 217,40 | 218,00 | 0,28% | 839.126,00 |
| 29.07.2024 | 219,20 | 219,70 | 217,30 | 217,40 | -0,32% | 1.187.266,00 |
| 26.07.2024 | 217,30 | 219,10 | 216,60 | 218,10 | 0,41% | 1.185.655,00 |
| 25.07.2024 | 214,30 | 217,20 | 213,20 | 217,20 | -0,23% | 1.669.672,00 |
| 24.07.2024 | 212,90 | 218,40 | 211,60 | 217,70 | 1,21% | 2.303.717,00 |
| 23.07.2024 | 215,70 | 216,50 | 214,10 | 215,10 | -0,42% | 1.046.066,00 |
| 22.07.2024 | 214,00 | 217,50 | 213,40 | 216,00 | 1,17% | 2.209.770,00 |
| 19.07.2024 | 215,00 | 220,80 | 208,00 | 213,50 | -0,84% | 3.998.704,00 |
| 18.07.2024 | 215,80 | 216,50 | 212,70 | 215,30 | 0,05% | 3.022.032,00 |
| 17.07.2024 | 216,20 | 216,20 | 213,70 | 215,20 | -0,78% | 1.827.333,00 |
| 16.07.2024 | 216,90 | 217,30 | 215,70 | 216,90 | -0,50% | 1.194.035,00 |
| 15.07.2024 | 218,00 | 218,80 | 217,00 | 218,00 | -0,59% | 1.425.926,00 |
| 12.07.2024 | 213,50 | 220,20 | 212,90 | 219,30 | 3,05% | 1.949.780,00 |
| 11.07.2024 | 212,40 | 213,60 | 211,10 | 212,80 | 1,09% | 2.443.787,00 |
| 10.07.2024 | 210,20 | 211,60 | 209,70 | 210,50 | 0,38% | 1.805.743,00 |
| 09.07.2024 | 213,00 | 213,20 | 209,20 | 209,70 | -1,78% | 1.781.611,00 |
| 08.07.2024 | 213,50 | 214,30 | 212,30 | 213,50 | 0,09% | 1.421.936,00 |
| 05.07.2024 | 215,00 | 216,90 | 213,10 | 213,30 | -0,42% | 1.939.138,00 |
| 04.07.2024 | 214,50 | 215,30 | 213,20 | 214,20 | 0,23% | 1.497.805,00 |
| 03.07.2024 | 214,40 | 216,00 | 213,70 | 213,70 | 0,38% | 2.146.498,00 |
| 02.07.2024 | 213,90 | 214,20 | 212,30 | 212,90 | -0,98% | 1.913.708,00 |
| 01.07.2024 | 213,50 | 215,80 | 212,50 | 215,00 | 1,22% | 2.928.500,00 |
| 28.06.2024 | 213,30 | 213,80 | 211,90 | 212,40 | 0,14% | 1.794.787,00 |
| 27.06.2024 | 212,20 | 213,70 | 210,90 | 212,10 | -0,09% | 1.832.468,00 |
| 26.06.2024 | 213,60 | 214,20 | 211,00 | 212,30 | 0,14% | 2.695.124,00 |
| 25.06.2024 | 216,10 | 216,50 | 212,00 | 212,00 | -2,44% | 2.732.743,00 |
| 24.06.2024 | 210,30 | 217,90 | 209,50 | 217,30 | 1,84% | 2.370.701,00 |
| 21.06.2024 | 216,24 | 216,24 | 213,08 | 213,37 | -1,31% | - |
| 20.06.2024 | 216,00 | 217,70 | 215,10 | 216,20 | 0,00% | 3.298.538,00 |
| 19.06.2024 | 216,70 | 217,50 | 215,60 | 216,20 | 0,09% | 1.150.266,00 |