367,18SEK
-1,24%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 366,07 | 366,67 | 356,42 | 365,22 | -1,77% | - |
| 01.04.2026 | 371,30 | 373,60 | 367,20 | 371,80 | 4,03% | 2.146.340,00 |
| 31.03.2026 | 346,50 | 358,30 | 345,70 | 357,40 | 3,38% | 2.442.454,00 |
| 30.03.2026 | 343,70 | 349,70 | 341,30 | 345,70 | 0,29% | 2.018.588,00 |
| 27.03.2026 | 347,40 | 348,50 | 341,90 | 344,70 | -0,78% | 1.673.738,00 |
| 26.03.2026 | 351,40 | 352,70 | 346,10 | 347,40 | -1,64% | 1.686.821,00 |
| 25.03.2026 | 349,50 | 355,80 | 349,50 | 353,20 | 2,50% | 2.227.874,00 |
| 24.03.2026 | 342,00 | 344,60 | 334,90 | 344,60 | 0,76% | 1.462.392,00 |
| 23.03.2026 | 324,50 | 349,60 | 321,60 | 342,00 | 2,36% | 2.599.934,00 |
| 20.03.2026 | 342,60 | 344,00 | 332,30 | 334,10 | -1,07% | 3.473.091,00 |
| 19.03.2026 | 350,00 | 350,50 | 336,20 | 337,70 | -5,80% | 3.040.901,00 |
| 18.03.2026 | 359,80 | 367,20 | 356,40 | 358,50 | 1,70% | 2.456.389,00 |
| 17.03.2026 | 354,90 | 358,20 | 352,40 | 352,50 | -1,04% | 2.056.989,00 |
| 16.03.2026 | 358,40 | 360,70 | 355,20 | 356,20 | 0,00% | 1.757.300,00 |
| 13.03.2026 | 374,80 | 375,30 | 354,80 | 356,20 | -6,31% | 3.020.949,00 |
| 12.03.2026 | 378,00 | 384,80 | 373,70 | 380,20 | 0,29% | 1.559.426,00 |
| 11.03.2026 | 377,70 | 382,20 | 374,70 | 379,10 | -0,37% | 2.012.055,00 |
| 10.03.2026 | 373,80 | 382,00 | 368,90 | 380,50 | 6,28% | 2.661.464,00 |
| 09.03.2026 | 353,40 | 359,70 | 350,80 | 358,00 | -2,27% | 2.382.848,00 |
| 06.03.2026 | 375,70 | 377,90 | 360,70 | 366,30 | -2,22% | 2.413.676,00 |
| 05.03.2026 | 379,80 | 387,50 | 374,60 | 374,60 | -1,42% | 1.848.735,00 |
| 04.03.2026 | 377,70 | 383,50 | 372,00 | 380,00 | 0,34% | 3.968.917,00 |
| 03.03.2026 | 380,30 | 383,60 | 371,00 | 378,70 | -3,37% | 3.021.029,00 |
| 02.03.2026 | 393,00 | 397,10 | 387,80 | 391,90 | -1,88% | 2.078.347,00 |
| 27.02.2026 | 399,00 | 404,00 | 396,20 | 399,40 | 0,35% | 3.005.163,00 |
| 26.02.2026 | 395,70 | 400,20 | 394,00 | 398,00 | 0,10% | 1.992.295,00 |
| 25.02.2026 | 392,30 | 399,90 | 392,30 | 397,60 | 1,66% | 1.661.607,00 |
| 24.02.2026 | 384,50 | 391,50 | 384,20 | 391,10 | 2,09% | 2.053.729,00 |
| 23.02.2026 | 381,00 | 385,70 | 379,10 | 383,10 | 0,92% | 1.919.754,00 |
| 20.02.2026 | 377,60 | 382,30 | 375,60 | 379,60 | 0,56% | 2.155.174,00 |
| 19.02.2026 | 378,70 | 379,60 | 375,00 | 377,50 | -0,61% | 2.487.311,00 |
| 18.02.2026 | 373,20 | 379,90 | 372,80 | 379,80 | 1,85% | 1.598.544,00 |
| 17.02.2026 | 373,90 | 374,50 | 367,20 | 372,90 | -1,11% | 2.403.830,00 |
| 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% | 2.534.988,00 |
| 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% | 2.689.244,00 |
| 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% | 2.645.619,00 |
| 06.02.2026 | 367,30 | 373,30 | 365,00 | 371,80 | 1,36% | 1.915.667,00 |
| 05.02.2026 | 368,30 | 370,40 | 363,20 | 366,80 | -1,08% | 2.388.438,00 |
| 04.02.2026 | 370,00 | 378,80 | 368,00 | 370,80 | 1,37% | 5.322.072,00 |
| 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% | 4.293.171,00 |
| 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% | 7.846.369,00 |
| 28.01.2026 | 350,00 | 350,70 | 343,80 | 346,40 | 0,29% | 3.858.288,00 |
| 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% | 3.037.794,00 |
| 21.01.2026 | 321,30 | 327,70 | 321,20 | 327,60 | 1,96% | 2.548.230,00 |
| 20.01.2026 | 317,80 | 321,30 | 314,40 | 321,30 | 0,25% | 3.022.829,00 |
| 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% | 3.166.237,00 |
| 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% | 3.266.227,00 |
| 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% | 2.653.936,00 |
| 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 |