392,68SEK
-0,36%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 396,11 | 399,76 | 392,22 | 393,69 | -0,10% | - |
| 27.08.2026 | 396,50 | 398,30 | 392,30 | 394,10 | -0,10% | 1.252.029,00 |
| 26.08.2026 | 394,30 | 399,50 | 394,00 | 394,50 | -0,08% | 2.193.914,00 |
| 25.08.2026 | 387,30 | 401,00 | 387,30 | 394,80 | 1,99% | 2.334.072,00 |
| 24.08.2026 | 384,90 | 393,10 | 383,60 | 387,10 | 1,65% | 1.802.372,00 |
| 21.08.2026 | 369,10 | 381,60 | 368,00 | 380,80 | 3,28% | 1.750.613,00 |
| 20.08.2026 | 358,50 | 369,90 | 357,50 | 368,70 | 2,85% | 1.308.205,00 |
| 19.08.2026 | 357,90 | 360,80 | 356,70 | 358,50 | 0,45% | 1.095.868,00 |
| 18.08.2026 | 357,50 | 360,40 | 355,40 | 356,90 | -1,25% | 1.598.587,00 |
| 17.08.2026 | 359,30 | 363,60 | 358,30 | 361,40 | 0,61% | 1.126.498,00 |
| 14.08.2026 | 357,10 | 359,70 | 353,20 | 359,20 | 0,17% | 2.029.832,00 |
| 13.08.2026 | 365,00 | 366,20 | 358,60 | 358,60 | -1,91% | 2.708.256,00 |
| 12.08.2026 | 370,00 | 370,00 | 364,40 | 365,60 | -0,71% | 881.815,00 |
| 11.08.2026 | 365,70 | 370,80 | 364,70 | 368,20 | 0,30% | 981.949,00 |
| 10.08.2026 | 365,00 | 369,80 | 364,40 | 367,10 | 0,49% | 1.058.665,00 |
| 07.08.2026 | 366,50 | 370,50 | 364,90 | 365,30 | -0,65% | 1.425.154,00 |
| 06.08.2026 | 372,90 | 373,20 | 367,10 | 367,70 | -1,82% | 1.922.535,00 |
| 05.08.2026 | 373,00 | 379,00 | 371,70 | 374,50 | 1,35% | 1.799.538,00 |
| 04.08.2026 | 361,20 | 370,60 | 360,60 | 369,50 | 3,50% | 1.640.750,00 |
| 03.08.2026 | 360,20 | 360,80 | 354,20 | 357,00 | 0,28% | 1.186.856,00 |
| 31.07.2026 | 358,50 | 366,30 | 354,50 | 356,00 | 0,28% | 1.589.748,00 |
| 30.07.2026 | 346,90 | 358,00 | 346,40 | 355,00 | 2,36% | 1.643.295,00 |
| 29.07.2026 | 348,10 | 351,60 | 345,40 | 346,80 | -0,46% | 1.936.070,00 |
| 28.07.2026 | 351,50 | 351,90 | 344,50 | 348,40 | -1,16% | 1.572.848,00 |
| 27.07.2026 | 353,20 | 357,80 | 350,70 | 352,50 | 0,80% | 2.089.404,00 |
| 24.07.2026 | 342,00 | 350,90 | 339,80 | 349,70 | 1,69% | 1.595.044,00 |
| 23.07.2026 | 349,40 | 349,90 | 340,30 | 343,90 | -1,57% | 2.015.878,00 |
| 22.07.2026 | 342,00 | 351,50 | 340,50 | 349,40 | 0,72% | 1.788.654,00 |
| 21.07.2026 | 337,30 | 347,00 | 334,90 | 346,90 | 3,40% | 1.667.112,00 |
| 20.07.2026 | 340,00 | 342,90 | 335,50 | 335,50 | -0,77% | 5.175.623,00 |
| 17.07.2026 | 365,20 | 373,90 | 338,10 | 338,10 | -9,33% | 5.389.136,00 |
| 16.07.2026 | 384,10 | 384,20 | 372,90 | 372,90 | -2,92% | 3.375.816,00 |
| 15.07.2026 | 389,80 | 391,90 | 383,30 | 384,10 | -1,71% | 1.409.456,00 |
| 14.07.2026 | 386,00 | 394,90 | 383,40 | 390,80 | 0,39% | 1.544.349,00 |
| 13.07.2026 | 381,50 | 390,80 | 381,50 | 389,30 | -0,41% | 991.940,00 |
| 10.07.2026 | 389,00 | 393,50 | 387,20 | 390,90 | 0,49% | 884.680,00 |
| 09.07.2026 | 385,00 | 389,90 | 383,40 | 389,00 | 2,75% | 1.177.275,00 |
| 08.07.2026 | 386,70 | 387,80 | 378,10 | 378,60 | -2,40% | 1.350.508,00 |
| 07.07.2026 | 404,00 | 404,00 | 387,90 | 387,90 | -4,60% | 1.628.914,00 |
| 06.07.2026 | 411,00 | 412,40 | 404,60 | 406,60 | -1,26% | 828.338,00 |
| 03.07.2026 | 400,60 | 413,10 | 399,20 | 411,80 | 4,36% | 1.759.291,00 |
| 02.07.2026 | 391,80 | 403,00 | 387,20 | 394,60 | -0,25% | 1.272.260,00 |
| 01.07.2026 | 400,80 | 401,10 | 392,50 | 395,60 | -1,08% | 1.179.413,00 |
| 30.06.2026 | 394,80 | 402,10 | 393,80 | 399,90 | 2,59% | 1.489.608,00 |
| 29.06.2026 | 387,00 | 391,00 | 385,70 | 389,80 | 0,42% | 1.249.034,00 |
| 26.06.2026 | 394,92 | 394,92 | 386,21 | 388,15 | -2,12% | - |
| 25.06.2026 | 388,84 | 398,45 | 388,84 | 396,54 | 2,53% | - |
| 24.06.2026 | 393,78 | 398,30 | 383,73 | 386,77 | -1,90% | - |
| 23.06.2026 | 400,60 | 400,60 | 390,34 | 394,28 | -2,64% | - |
| 22.06.2026 | 410,86 | 410,86 | 396,51 | 404,98 | -1,76% | - |
| 19.06.2026 | 406,92 | 418,45 | 406,41 | 412,21 | 1,36% | - |
| 18.06.2026 | 399,70 | 406,70 | 397,10 | 406,70 | 2,37% | 3.855.348,00 |
| 17.06.2026 | 389,50 | 398,80 | 387,30 | 397,30 | 1,69% | 2.263.419,00 |
| 16.06.2026 | 389,50 | 397,20 | 389,50 | 390,70 | 0,62% | 1.999.624,00 |
| 15.06.2026 | 389,90 | 394,40 | 388,30 | 388,30 | 2,56% | 2.308.297,00 |
| 12.06.2026 | 380,90 | 389,30 | 376,20 | 378,60 | 2,60% | 1.923.674,00 |
| 11.06.2026 | 364,10 | 370,50 | 363,30 | 369,00 | 1,10% | 787.915,00 |
| 10.06.2026 | 369,00 | 373,60 | 365,00 | 365,00 | -1,32% | 1.285.263,00 |
| 09.06.2026 | 376,60 | 380,80 | 369,90 | 369,90 | -1,67% | 1.595.856,00 |
| 08.06.2026 | 372,00 | 378,30 | 371,40 | 376,20 | -0,95% | 1.162.179,00 |
| 05.06.2026 | 382,80 | 385,90 | 375,10 | 379,80 | -0,65% | 1.866.381,00 |
| 04.06.2026 | 379,80 | 385,90 | 378,00 | 382,30 | 0,47% | 1.327.152,00 |
| 03.06.2026 | 381,50 | 383,30 | 377,20 | 380,50 | -0,55% | 1.363.077,00 |
| 02.06.2026 | 373,10 | 383,70 | 373,10 | 382,60 | 3,60% | 1.517.595,00 |
| 01.06.2026 | 376,50 | 376,90 | 365,40 | 369,30 | -1,91% | 1.686.927,00 |
| 29.05.2026 | 377,00 | 380,20 | 371,70 | 376,50 | 0,08% | 3.683.057,00 |
| 28.05.2026 | 383,60 | 385,10 | 374,40 | 376,20 | -2,87% | 1.588.467,00 |
| 27.05.2026 | 387,00 | 391,90 | 383,40 | 387,30 | -0,10% | 1.722.297,00 |
| 26.05.2026 | 389,70 | 389,70 | 385,90 | 387,70 | -0,51% | 1.751.015,00 |
| 25.05.2026 | 386,10 | 391,50 | 385,10 | 389,70 | 1,91% | 846.886,00 |
| 22.05.2026 | 374,50 | 382,40 | 370,20 | 382,40 | 1,59% | 2.532.980,00 |
| 21.05.2026 | 368,60 | 377,60 | 367,40 | 376,40 | 1,62% | 2.571.284,00 |
| 20.05.2026 | 361,90 | 374,60 | 360,40 | 370,40 | 2,72% | 1.948.184,00 |
| 19.05.2026 | 360,30 | 367,30 | 356,50 | 360,60 | -0,30% | 2.030.097,00 |
| 18.05.2026 | 350,00 | 362,80 | 348,20 | 361,70 | 2,26% | 2.266.105,00 |
| 15.05.2026 | 358,00 | 360,30 | 349,20 | 353,70 | -1,83% | 3.883.221,00 |
| 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% | 1.358.540,00 |
| 23.04.2026 | 390,70 | 401,30 | 389,50 | 400,20 | 2,01% | 1.874.972,00 |
| 22.04.2026 | 396,40 | 401,50 | 377,40 | 392,30 | -0,08% | 3.116.023,00 |
| 21.04.2026 | 400,00 | 401,60 | 389,60 | 392,60 | -1,55% | 1.841.899,00 |
| 20.04.2026 | 398,20 | 401,00 | 395,00 | 398,80 | -1,36% | 1.403.664,00 |
| 17.04.2026 | 395,90 | 404,30 | 391,30 | 404,30 | 1,76% | 3.218.144,00 |
| 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% | 1.763.499,00 |
| 13.04.2026 | 395,30 | 398,80 | 392,10 | 397,20 | -1,32% | 2.296.845,00 |
| 10.04.2026 | 398,00 | 405,00 | 395,20 | 402,50 | 2,00% | 1.553.494,00 |
| 09.04.2026 | 392,00 | 396,80 | 388,70 | 394,60 | 0,33% | 1.666.726,00 |