362,56SEK
0,63%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 365,00 | 366,40 | 358,70 | 360,30 | 0,08% | 1.827.896,00 |
| 12.05.2026 | 365,00 | 365,40 | 357,40 | 360,00 | -2,20% | 2.697.089,00 |
| 11.05.2026 | 369,00 | 371,30 | 358,90 | 368,10 | -0,24% | 3.231.692,00 |
| 08.05.2026 | 382,60 | 383,00 | 367,40 | 369,00 | -3,98% | 3.369.142,00 |
| 07.05.2026 | 404,90 | 408,80 | 383,90 | 384,30 | -4,90% | 2.432.022,00 |
| 06.05.2026 | 386,20 | 404,60 | 386,20 | 404,10 | 5,84% | 1.927.242,00 |
| 05.05.2026 | 374,00 | 382,40 | 373,40 | 381,80 | 2,33% | 1.707.922,00 |
| 04.05.2026 | 385,00 | 385,20 | 371,90 | 373,10 | -2,61% | 2.058.863,00 |
| 30.04.2026 | 376,10 | 387,70 | 373,50 | 383,10 | 0,74% | 2.317.109,00 |
| 29.04.2026 | 379,60 | 387,80 | 377,30 | 380,30 | -0,99% | 1.867.140,00 |
| 28.04.2026 | 392,60 | 392,70 | 379,50 | 384,10 | -1,66% | 1.966.199,00 |
| 27.04.2026 | 396,70 | 399,00 | 389,30 | 390,60 | -1,34% | 1.472.529,00 |
| 24.04.2026 | 397,70 | 401,30 | 391,60 | 395,90 | -1,07% | 1.360.779,00 |
| 23.04.2026 | 390,70 | 401,30 | 389,50 | 400,20 | 2,01% | 1.875.269,00 |
| 22.04.2026 | 396,40 | 401,50 | 377,40 | 392,30 | -0,08% | 3.120.077,00 |
| 21.04.2026 | 400,00 | 401,60 | 389,60 | 392,60 | -1,55% | 1.842.003,00 |
| 20.04.2026 | 398,20 | 401,00 | 395,00 | 398,80 | -1,36% | 1.404.645,00 |
| 17.04.2026 | 395,90 | 404,30 | 391,30 | 404,30 | 1,76% | 3.218.874,00 |
| 16.04.2026 | 396,60 | 397,30 | 391,50 | 397,30 | 0,81% | 2.603.576,00 |
| 15.04.2026 | 400,20 | 402,10 | 393,00 | 394,10 | -1,38% | 2.657.551,00 |
| 14.04.2026 | 401,90 | 403,80 | 397,40 | 399,60 | 0,60% | 1.762.929,00 |
| 13.04.2026 | 395,30 | 398,80 | 392,10 | 397,20 | -1,32% | 2.296.357,00 |
| 10.04.2026 | 398,00 | 405,00 | 395,20 | 402,50 | 2,00% | 1.553.145,00 |
| 09.04.2026 | 392,00 | 396,80 | 388,70 | 394,60 | 0,33% | 1.667.165,00 |
| 08.04.2026 | 389,80 | 395,70 | 386,20 | 393,30 | 6,27% | 2.593.346,00 |
| 07.04.2026 | 367,30 | 374,20 | 365,80 | 370,10 | 1,01% | 2.923.872,00 |
| 02.04.2026 | 352,40 | 366,40 | 352,40 | 366,40 | -1,45% | 1.569.354,00 |
| 01.04.2026 | 371,30 | 373,60 | 367,20 | 371,80 | 4,03% | 2.143.747,00 |
| 31.03.2026 | 346,50 | 358,30 | 345,70 | 357,40 | 3,38% | 2.440.486,00 |
| 30.03.2026 | 343,70 | 349,70 | 341,30 | 345,70 | 0,29% | 2.013.553,00 |
| 27.03.2026 | 347,40 | 348,50 | 341,90 | 344,70 | -0,78% | 1.676.697,00 |
| 26.03.2026 | 351,40 | 352,70 | 346,10 | 347,40 | -1,64% | 1.686.509,00 |
| 25.03.2026 | 349,50 | 355,80 | 349,50 | 353,20 | 2,50% | 2.220.554,00 |
| 24.03.2026 | 342,00 | 344,60 | 334,90 | 344,60 | 0,76% | 1.461.967,00 |
| 23.03.2026 | 324,50 | 349,60 | 321,60 | 342,00 | 2,36% | 2.600.333,00 |
| 20.03.2026 | 342,60 | 344,00 | 332,30 | 334,10 | -1,07% | 3.472.823,00 |
| 19.03.2026 | 350,00 | 350,50 | 336,20 | 337,70 | -5,80% | 3.035.698,00 |
| 18.03.2026 | 359,80 | 367,20 | 356,40 | 358,50 | 1,70% | 2.456.338,00 |
| 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 |