216,72SEK
-0,40%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 235,60 | 237,30 | 232,30 | 234,10 | -0,17% | 2.279.880,00 |
| 17.03.2025 | 234,30 | 234,80 | 231,20 | 234,50 | 0,43% | 1.313.144,00 |
| 14.03.2025 | 228,80 | 234,30 | 228,30 | 233,50 | 2,28% | 2.105.881,00 |
| 13.03.2025 | 228,20 | 230,00 | 224,90 | 228,30 | -0,61% | 1.919.868,00 |
| 12.03.2025 | 229,70 | 232,00 | 227,40 | 229,70 | 1,19% | 2.439.866,00 |
| 11.03.2025 | 233,50 | 234,10 | 226,50 | 227,00 | -2,07% | 2.251.193,00 |
| 10.03.2025 | 233,70 | 234,70 | 230,60 | 231,80 | -0,81% | 1.935.317,00 |
| 07.03.2025 | 232,70 | 234,10 | 229,80 | 233,70 | -0,55% | 2.728.916,00 |
| 06.03.2025 | 233,50 | 236,10 | 230,20 | 235,00 | 1,64% | 2.738.294,00 |
| 05.03.2025 | 227,70 | 232,70 | 226,60 | 231,20 | 4,62% | 2.704.614,00 |
| 04.03.2025 | 230,00 | 230,70 | 219,70 | 221,00 | -5,23% | 2.708.904,00 |
| 03.03.2025 | 232,70 | 237,00 | 231,30 | 233,20 | 0,21% | 2.045.040,00 |
| 28.02.2025 | 230,00 | 234,00 | 230,00 | 232,70 | -0,43% | 2.761.670,00 |
| 27.02.2025 | 235,10 | 236,00 | 231,60 | 233,70 | -1,48% | 1.747.655,00 |
| 26.02.2025 | 235,20 | 237,50 | 234,90 | 237,20 | 1,54% | 1.373.136,00 |
| 25.02.2025 | 231,90 | 235,50 | 231,20 | 233,60 | -0,21% | 1.899.162,00 |
| 24.02.2025 | 236,30 | 236,90 | 232,60 | 234,10 | -0,93% | 1.927.669,00 |
| 21.02.2025 | 237,40 | 239,10 | 235,80 | 236,30 | -0,34% | 2.231.738,00 |
| 20.02.2025 | 233,80 | 238,10 | 233,80 | 237,10 | 1,37% | 2.036.745,00 |
| 19.02.2025 | 240,70 | 240,70 | 232,60 | 233,90 | -2,87% | 2.211.493,00 |
| 18.02.2025 | 238,50 | 241,10 | 237,90 | 240,80 | 0,96% | 1.676.007,00 |
| 17.02.2025 | 238,80 | 239,50 | 237,70 | 238,50 | -0,29% | 1.238.550,00 |
| 14.02.2025 | 240,00 | 242,40 | 238,30 | 239,20 | -0,29% | 2.297.037,00 |
| 13.02.2025 | 235,00 | 240,20 | 234,90 | 239,90 | 3,14% | 2.486.104,00 |
| 12.02.2025 | 230,00 | 233,40 | 229,20 | 232,60 | 1,57% | 1.421.280,00 |
| 11.02.2025 | 228,60 | 229,30 | 226,90 | 229,00 | 0,00% | 901.286,00 |
| 10.02.2025 | 228,30 | 229,50 | 228,20 | 229,00 | 0,35% | 1.362.537,00 |
| 07.02.2025 | 230,70 | 231,00 | 227,30 | 228,20 | -1,04% | 933.419,00 |
| 06.02.2025 | 224,00 | 230,90 | 223,60 | 230,60 | 3,13% | 1.473.792,00 |
| 05.02.2025 | 225,30 | 225,30 | 221,30 | 223,60 | -1,32% | 1.785.179,00 |
| 04.02.2025 | 225,30 | 226,90 | 222,70 | 226,60 | 0,62% | 1.449.001,00 |
| 03.02.2025 | 221,90 | 226,00 | 221,80 | 225,20 | -2,09% | 2.162.273,00 |
| 31.01.2025 | 232,90 | 232,90 | 228,90 | 230,00 | -0,56% | 1.461.672,00 |
| 30.01.2025 | 232,00 | 233,70 | 228,90 | 231,30 | -0,04% | 2.017.476,00 |
| 29.01.2025 | 231,80 | 232,00 | 228,90 | 231,40 | 0,30% | 1.792.001,00 |
| 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 |