231,80SEK
0,48%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 232,04 | 232,04 | 228,98 | 231,04 | 0,15% | - |
| 28.01.2025 | 230,00 | 231,70 | 229,10 | 230,70 | 0,92% | 2.365.161,00 |
| 27.01.2025 | 228,30 | 229,50 | 226,80 | 228,60 | -1,47% | 2.866.818,00 |
| 24.01.2025 | 231,50 | 232,00 | 227,50 | 232,00 | 0,83% | 3.288.754,00 |
| 23.01.2025 | 218,40 | 230,10 | 218,20 | 230,10 | 8,79% | 4.715.461,00 |
| 22.01.2025 | 211,90 | 214,90 | 210,70 | 211,50 | -0,33% | 2.038.412,00 |
| 21.01.2025 | 209,70 | 212,20 | 209,40 | 212,20 | 1,10% | 1.453.532,00 |
| 20.01.2025 | 209,90 | 210,80 | 208,40 | 209,90 | 0,14% | 1.270.734,00 |
| 17.01.2025 | 206,70 | 210,80 | 206,20 | 209,60 | 1,26% | 2.819.817,00 |
| 16.01.2025 | 207,20 | 208,40 | 205,90 | 207,00 | 0,63% | 1.155.921,00 |
| 15.01.2025 | 201,50 | 206,40 | 201,50 | 205,70 | 2,14% | 1.680.548,00 |
| 14.01.2025 | 203,80 | 205,20 | 201,20 | 201,40 | -0,40% | 1.838.983,00 |
| 13.01.2025 | 202,60 | 203,20 | 200,70 | 202,20 | -0,74% | 1.402.176,00 |
| 10.01.2025 | 207,80 | 210,00 | 203,40 | 203,70 | -1,97% | 1.532.714,00 |
| 09.01.2025 | 205,60 | 208,40 | 204,70 | 207,80 | 1,32% | 1.757.566,00 |
| 08.01.2025 | 203,60 | 206,80 | 203,20 | 205,10 | 0,29% | 1.381.588,00 |
| 07.01.2025 | 205,60 | 205,60 | 202,70 | 204,50 | 2,25% | 1.499.015,00 |
| 03.01.2025 | 200,90 | 201,60 | 199,50 | 200,00 | -0,60% | 735.330,00 |
| 02.01.2025 | 199,75 | 201,40 | 198,55 | 201,20 | 1,46% | 1.105.669,00 |
| 30.12.2024 | 198,90 | 199,25 | 196,70 | 198,30 | -0,68% | 1.558.667,00 |
| 27.12.2024 | 199,00 | 200,30 | 198,50 | 199,65 | 0,48% | 1.451.292,00 |
| 23.12.2024 | 198,90 | 199,50 | 196,85 | 198,70 | -0,15% | 1.164.669,00 |
| 20.12.2024 | 197,95 | 199,55 | 195,55 | 199,00 | -0,50% | 5.014.744,00 |
| 19.12.2024 | 201,40 | 202,10 | 199,70 | 200,00 | -2,63% | 1.700.323,00 |
| 18.12.2024 | 205,90 | 206,90 | 203,70 | 205,40 | 0,00% | 959.565,00 |
| 17.12.2024 | 204,10 | 207,30 | 203,90 | 205,40 | 0,24% | 1.079.934,00 |
| 16.12.2024 | 208,00 | 208,20 | 204,60 | 204,90 | -1,73% | 1.390.887,00 |
| 13.12.2024 | 209,00 | 210,60 | 208,30 | 208,50 | -0,57% | 1.490.091,00 |
| 12.12.2024 | 213,70 | 214,10 | 209,00 | 209,70 | -1,64% | 1.862.165,00 |
| 11.12.2024 | 212,50 | 214,40 | 211,70 | 213,20 | -0,05% | 1.220.480,00 |
| 10.12.2024 | 214,50 | 215,40 | 213,30 | 213,30 | -1,16% | 1.584.290,00 |
| 09.12.2024 | 215,90 | 217,60 | 215,10 | 215,80 | 1,36% | 1.490.855,00 |
| 06.12.2024 | 210,90 | 213,10 | 210,90 | 212,90 | 0,71% | 1.029.209,00 |
| 05.12.2024 | 211,10 | 212,00 | 210,50 | 211,40 | 0,05% | 982.556,00 |
| 04.12.2024 | 211,00 | 213,60 | 210,80 | 211,30 | 0,86% | 1.704.597,00 |
| 03.12.2024 | 206,50 | 211,00 | 206,50 | 209,50 | 1,55% | 1.533.847,00 |
| 02.12.2024 | 200,30 | 207,50 | 200,20 | 206,30 | 2,28% | 1.996.472,00 |
| 29.11.2024 | 201,10 | 201,80 | 200,10 | 201,70 | 0,25% | 2.397.414,00 |
| 28.11.2024 | 201,20 | 203,20 | 200,70 | 201,20 | 0,40% | 833.783,00 |
| 27.11.2024 | 200,70 | 201,20 | 199,15 | 200,40 | -0,30% | 1.513.287,00 |
| 26.11.2024 | 201,50 | 202,20 | 200,00 | 201,00 | -1,08% | 1.697.865,00 |
| 25.11.2024 | 204,00 | 205,40 | 202,40 | 203,20 | 0,30% | 3.030.617,00 |
| 22.11.2024 | 203,40 | 204,50 | 200,70 | 202,60 | 0,15% | 2.235.621,00 |
| 21.11.2024 | 201,10 | 202,30 | 198,90 | 202,30 | 0,60% | 1.717.646,00 |
| 20.11.2024 | 203,90 | 204,40 | 201,10 | 201,10 | -0,64% | 1.154.521,00 |
| 19.11.2024 | 205,60 | 207,10 | 200,20 | 202,40 | -1,22% | 1.744.331,00 |
| 18.11.2024 | 203,70 | 205,90 | 202,10 | 204,90 | 0,49% | 1.507.509,00 |
| 15.11.2024 | 201,30 | 205,10 | 200,80 | 203,90 | 0,39% | 1.811.197,00 |
| 14.11.2024 | 203,00 | 204,80 | 201,20 | 203,10 | 0,45% | 2.184.913,00 |
| 13.11.2024 | 202,00 | 203,10 | 200,10 | 202,20 | -0,44% | 2.125.301,00 |
| 12.11.2024 | 209,90 | 210,10 | 202,90 | 203,10 | -4,33% | 2.609.029,00 |
| 11.11.2024 | 213,80 | 214,90 | 211,60 | 212,30 | 0,24% | 1.485.740,00 |
| 08.11.2024 | 215,00 | 215,20 | 210,60 | 211,80 | -2,31% | 1.727.109,00 |
| 07.11.2024 | 210,00 | 219,10 | 209,70 | 216,80 | 3,24% | 2.729.168,00 |
| 06.11.2024 | 210,30 | 217,70 | 209,80 | 210,00 | 0,14% | 2.801.656,00 |
| 05.11.2024 | 209,30 | 209,80 | 207,30 | 209,70 | 0,19% | 2.034.397,00 |
| 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 | 0,28% | 1.280.670,00 |
| 15.10.2024 | 219,30 | 220,20 | 214,80 | 215,20 | -1,87% | 1.748.768,00 |
| 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% | 1.971.858,00 |
| 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% | 2.808.778,00 |