240,69SEK
0,79%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 208,60 | 211,10 | 207,80 | 210,80 | 0,81% | 1.339.035,00 |
| 27.05.2025 | 208,50 | 210,40 | 207,60 | 209,10 | 0,29% | 1.063.422,00 |
| 26.05.2025 | 208,80 | 209,50 | 206,70 | 208,50 | 1,96% | 972.430,00 |
| 23.05.2025 | 207,20 | 209,90 | 200,90 | 204,50 | -1,30% | 1.490.496,00 |
| 22.05.2025 | 210,40 | 211,00 | 205,80 | 207,20 | -2,03% | 2.334.436,00 |
| 21.05.2025 | 213,30 | 213,60 | 207,80 | 211,50 | -1,44% | 3.815.713,00 |
| 20.05.2025 | 215,80 | 217,70 | 213,50 | 214,60 | -0,42% | 1.981.148,00 |
| 19.05.2025 | 215,00 | 216,10 | 213,40 | 215,50 | -0,19% | 1.450.474,00 |
| 16.05.2025 | 217,70 | 219,50 | 215,00 | 215,90 | -0,78% | 1.824.177,00 |
| 15.05.2025 | 214,50 | 218,70 | 213,60 | 217,60 | 0,83% | 1.495.996,00 |
| 14.05.2025 | 218,10 | 218,40 | 214,80 | 215,80 | -0,92% | 2.188.306,00 |
| 13.05.2025 | 217,60 | 219,40 | 215,40 | 217,80 | 0,00% | 2.696.106,00 |
| 12.05.2025 | 211,10 | 220,70 | 210,90 | 217,80 | 5,68% | 3.414.618,00 |
| 09.05.2025 | 205,60 | 208,00 | 205,20 | 206,10 | 0,54% | 1.597.670,00 |
| 08.05.2025 | 203,50 | 206,50 | 202,60 | 205,00 | 1,18% | 1.611.986,00 |
| 07.05.2025 | 200,40 | 204,40 | 200,00 | 202,60 | 0,80% | 2.468.457,00 |
| 06.05.2025 | 202,40 | 202,70 | 197,70 | 201,00 | -0,99% | 2.041.021,00 |
| 05.05.2025 | 204,30 | 204,30 | 201,20 | 203,00 | -0,68% | 1.470.600,00 |
| 02.05.2025 | 204,80 | 206,30 | 201,20 | 204,40 | 2,15% | 1.851.647,00 |
| 30.04.2025 | 198,25 | 200,40 | 195,95 | 200,10 | -1,14% | 2.190.034,00 |
| 29.04.2025 | 205,00 | 205,90 | 202,10 | 202,40 | -0,74% | 2.078.541,00 |
| 28.04.2025 | 203,40 | 206,00 | 202,30 | 203,90 | 0,25% | 2.332.462,00 |
| 25.04.2025 | 202,10 | 204,10 | 200,50 | 203,40 | 1,80% | 2.540.544,00 |
| 24.04.2025 | 197,35 | 200,30 | 195,45 | 199,80 | 1,06% | 2.160.620,00 |
| 23.04.2025 | 195,00 | 201,20 | 194,25 | 197,70 | 3,05% | 3.930.036,00 |
| 22.04.2025 | 187,30 | 191,85 | 185,25 | 191,85 | 2,98% | 2.745.667,00 |
| 17.04.2025 | 188,50 | 190,20 | 185,00 | 186,30 | -1,90% | 1.616.649,00 |
| 16.04.2025 | 186,30 | 190,00 | 182,00 | 189,90 | 0,32% | 5.554.134,00 |
| 15.04.2025 | 186,90 | 190,75 | 186,15 | 189,30 | 1,18% | 2.039.726,00 |
| 14.04.2025 | 188,50 | 188,55 | 184,60 | 187,10 | 2,41% | 2.841.660,00 |
| 11.04.2025 | 186,55 | 186,55 | 175,30 | 182,70 | -1,22% | 4.116.003,00 |
| 10.04.2025 | 197,60 | 198,00 | 184,95 | 184,95 | 6,45% | 3.299.008,00 |
| 09.04.2025 | 170,20 | 176,00 | 170,05 | 173,75 | -2,36% | 3.145.269,00 |
| 08.04.2025 | 180,00 | 181,70 | 175,80 | 177,95 | 1,11% | 3.064.850,00 |
| 07.04.2025 | 169,75 | 187,80 | 168,10 | 176,00 | -5,10% | 6.520.999,00 |
| 04.04.2025 | 192,20 | 193,80 | 181,45 | 185,45 | -4,58% | 4.862.667,00 |
| 03.04.2025 | 197,90 | 201,70 | 193,30 | 194,35 | -6,52% | 3.420.835,00 |
| 02.04.2025 | 207,30 | 208,40 | 203,80 | 207,90 | -1,33% | 2.638.561,00 |
| 01.04.2025 | 211,90 | 212,60 | 208,10 | 210,70 | 0,33% | 2.646.144,00 |
| 31.03.2025 | 214,90 | 214,90 | 209,40 | 210,00 | -3,76% | 2.866.156,00 |
| 28.03.2025 | 221,00 | 222,30 | 217,20 | 218,20 | -2,50% | 2.237.444,00 |
| 27.03.2025 | 224,10 | 224,90 | 221,50 | 223,80 | -1,58% | 2.502.809,00 |
| 26.03.2025 | 233,80 | 233,80 | 226,70 | 227,40 | -2,07% | 2.070.748,00 |
| 25.03.2025 | 229,10 | 232,20 | 226,10 | 232,20 | 1,18% | 1.653.266,00 |
| 24.03.2025 | 230,20 | 230,40 | 227,60 | 229,50 | 0,61% | 1.569.661,00 |
| 21.03.2025 | 230,40 | 231,90 | 226,80 | 228,10 | -2,02% | 3.007.387,00 |
| 20.03.2025 | 232,70 | 234,00 | 229,30 | 232,80 | 0,13% | 2.241.697,00 |
| 19.03.2025 | 233,00 | 234,40 | 232,10 | 232,50 | -0,68% | 2.830.794,00 |