227,65SEK
2,27%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 224,50 | 228,50 | 224,00 | 227,30 | 2,11% | 1.977.836,00 |
| 25.04.2024 | 226,10 | 226,20 | 221,20 | 222,60 | -2,50% | 2.340.682,00 |
| 24.04.2024 | 231,50 | 231,50 | 227,10 | 228,30 | -0,44% | 2.609.258,00 |
| 23.04.2024 | 228,50 | 230,10 | 226,30 | 229,30 | 1,19% | 3.770.826,00 |
| 22.04.2024 | 238,10 | 239,70 | 225,90 | 226,60 | -4,43% | 5.039.840,00 |
| 19.04.2024 | 236,50 | 237,80 | 234,40 | 237,10 | -1,17% | 2.953.189,00 |
| 18.04.2024 | 240,50 | 241,70 | 238,10 | 239,90 | 0,33% | 1.737.469,00 |
| 17.04.2024 | 237,00 | 241,70 | 236,70 | 239,10 | 0,63% | 1.421.126,00 |
| 16.04.2024 | 238,90 | 239,40 | 235,00 | 237,60 | -1,78% | 1.929.997,00 |
| 15.04.2024 | 239,90 | 244,80 | 239,90 | 241,90 | 1,21% | 1.105.134,00 |
| 12.04.2024 | 240,60 | 243,90 | 238,80 | 239,00 | 0,04% | 1.546.286,00 |
| 11.04.2024 | 243,30 | 244,60 | 235,30 | 238,90 | -1,97% | 2.027.105,00 |
| 10.04.2024 | 243,50 | 245,70 | 240,80 | 243,70 | 0,45% | 1.666.217,00 |
| 09.04.2024 | 243,80 | 246,20 | 241,80 | 242,60 | -0,45% | 1.574.635,00 |
| 08.04.2024 | 242,60 | 244,70 | 240,80 | 243,70 | 0,54% | 1.239.007,00 |
| 05.04.2024 | 239,00 | 242,90 | 238,50 | 242,40 | 0,33% | 1.658.946,00 |
| 04.04.2024 | 238,20 | 241,80 | 237,10 | 241,60 | 1,81% | 1.787.061,00 |
| 03.04.2024 | 237,80 | 238,80 | 235,30 | 237,30 | -0,29% | 1.631.263,00 |
| 02.04.2024 | 237,70 | 242,20 | 237,30 | 238,00 | 0,13% | 2.324.017,00 |
| 28.03.2024 | 241,10 | 242,30 | 237,70 | 237,70 | -1,29% | 1.099.150,00 |
| 27.03.2024 | 241,20 | 243,00 | 239,70 | 240,80 | -0,45% | 1.754.284,00 |
| 26.03.2024 | 240,30 | 242,60 | 239,20 | 241,90 | 0,42% | 1.826.181,00 |
| 25.03.2024 | 246,00 | 246,40 | 240,90 | 240,90 | -2,15% | 2.350.407,00 |
| 22.03.2024 | 245,10 | 247,30 | 243,70 | 246,20 | 0,00% | 1.288.177,00 |
| 21.03.2024 | 244,30 | 246,20 | 242,50 | 246,20 | 2,16% | 1.862.326,00 |
| 20.03.2024 | 241,10 | 242,40 | 240,10 | 241,00 | -0,04% | 2.305.741,00 |
| 19.03.2024 | 239,60 | 241,10 | 238,00 | 241,10 | 0,29% | 1.717.453,00 |
| 18.03.2024 | 242,70 | 243,80 | 239,80 | 240,40 | -1,03% | 1.458.266,00 |
| 15.03.2024 | 238,80 | 244,10 | 238,20 | 242,90 | 1,55% | 2.899.865,00 |
| 14.03.2024 | 238,50 | 240,60 | 237,50 | 239,20 | 0,42% | 2.527.846,00 |
| 13.03.2024 | 238,60 | 239,00 | 235,50 | 238,20 | 0,17% | 1.982.298,00 |
| 12.03.2024 | 236,10 | 238,40 | 235,70 | 237,80 | 1,41% | 1.979.419,00 |
| 11.03.2024 | 235,00 | 235,60 | 233,50 | 234,50 | -1,01% | 1.431.751,00 |
| 08.03.2024 | 235,50 | 238,60 | 234,90 | 236,90 | 0,47% | 1.471.053,00 |
| 07.03.2024 | 233,50 | 235,90 | 232,20 | 235,80 | 0,43% | 1.489.026,00 |
| 06.03.2024 | 232,60 | 234,80 | 231,70 | 234,80 | 0,95% | 1.520.225,00 |
| 05.03.2024 | 231,60 | 233,00 | 230,50 | 232,60 | 0,17% | 1.293.075,00 |
| 04.03.2024 | 233,60 | 234,20 | 231,20 | 232,20 | -0,60% | 1.381.640,00 |
| 01.03.2024 | 234,10 | 234,90 | 232,50 | 233,60 | 0,30% | 840.499,00 |
| 29.02.2024 | 232,70 | 234,00 | 230,60 | 232,90 | 0,52% | 2.824.003,00 |
| 28.02.2024 | 230,20 | 231,90 | 229,40 | 231,70 | 0,52% | 1.413.885,00 |
| 27.02.2024 | 230,00 | 231,30 | 229,60 | 230,50 | 0,57% | 1.281.971,00 |
| 26.02.2024 | 230,60 | 231,00 | 228,30 | 229,20 | -0,61% | 875.639,00 |
| 23.02.2024 | 227,10 | 231,40 | 226,90 | 230,60 | 1,63% | 1.440.295,00 |
| 22.02.2024 | 229,80 | 230,60 | 225,80 | 226,90 | -0,22% | 2.104.323,00 |
| 21.02.2024 | 223,70 | 227,40 | 223,30 | 227,40 | 2,11% | 1.547.982,00 |
| 20.02.2024 | 222,70 | 224,10 | 221,10 | 222,70 | -0,31% | 1.223.148,00 |
| 19.02.2024 | 223,00 | 224,20 | 222,10 | 223,40 | -0,31% | 889.703,00 |
| 16.02.2024 | 220,30 | 225,00 | 220,20 | 224,10 | 1,91% | 2.375.546,00 |
| 15.02.2024 | 218,80 | 222,00 | 218,70 | 219,90 | 1,34% | 1.359.774,00 |
| 14.02.2024 | 213,00 | 217,90 | 212,90 | 217,00 | 0,37% | 1.296.944,00 |
| 13.02.2024 | 215,00 | 216,70 | 214,10 | 216,20 | 0,42% | 1.656.642,00 |
| 12.02.2024 | 213,60 | 216,00 | 213,60 | 215,30 | 0,89% | 1.075.199,00 |
| 09.02.2024 | 216,40 | 217,30 | 213,30 | 213,40 | -1,57% | 1.684.317,00 |
| 08.02.2024 | 216,80 | 217,80 | 215,60 | 216,80 | 0,00% | 1.179.696,00 |
| 07.02.2024 | 218,00 | 220,20 | 215,70 | 216,80 | -0,55% | 2.359.402,00 |
| 06.02.2024 | 217,30 | 218,70 | 215,30 | 218,00 | 1,44% | 1.242.484,00 |
| 05.02.2024 | 220,30 | 220,60 | 214,90 | 214,90 | -2,45% | 1.721.708,00 |
| 02.02.2024 | 220,20 | 222,10 | 219,10 | 220,30 | 0,82% | 1.152.089,00 |
| 01.02.2024 | 218,30 | 220,60 | 217,60 | 218,50 | -0,41% | 1.378.463,00 |
| 31.01.2024 | 218,70 | 223,00 | 218,10 | 219,40 | 0,60% | 2.782.530,00 |
| 30.01.2024 | 218,00 | 219,30 | 216,30 | 218,10 | 0,23% | 1.563.815,00 |
| 29.01.2024 | 217,00 | 218,30 | 214,80 | 217,60 | 0,05% | 1.632.091,00 |
| 26.01.2024 | 220,20 | 220,30 | 217,20 | 217,50 | -1,14% | 1.567.514,00 |
| 25.01.2024 | 206,70 | 220,30 | 206,70 | 220,00 | 3,58% | 3.574.582,00 |
| 24.01.2024 | 215,90 | 216,20 | 210,20 | 212,40 | -0,28% | 2.176.512,00 |
| 23.01.2024 | 211,20 | 214,20 | 209,20 | 213,00 | 1,72% | 2.613.274,00 |
| 22.01.2024 | 208,10 | 210,10 | 207,20 | 209,40 | 1,40% | 2.301.072,00 |
| 19.01.2024 | 209,20 | 209,90 | 205,70 | 206,50 | -0,48% | 2.623.456,00 |
| 18.01.2024 | 206,40 | 208,60 | 205,60 | 207,50 | 0,78% | 2.683.518,00 |
| 17.01.2024 | 208,00 | 208,00 | 204,50 | 205,90 | -2,46% | 1.912.466,00 |
| 16.01.2024 | 211,30 | 211,80 | 209,90 | 211,10 | -0,42% | 1.227.840,00 |
| 15.01.2024 | 215,30 | 215,70 | 211,30 | 212,00 | -1,58% | 1.444.502,00 |
| 12.01.2024 | 212,20 | 215,90 | 212,20 | 215,40 | 1,80% | 2.024.095,00 |
| 11.01.2024 | 212,30 | 213,90 | 211,50 | 211,60 | 0,71% | 1.771.405,00 |
| 10.01.2024 | 210,50 | 210,90 | 207,70 | 210,10 | -0,24% | 1.714.830,00 |
| 09.01.2024 | 213,90 | 214,10 | 209,70 | 210,60 | -1,50% | 2.112.975,00 |
| 08.01.2024 | 213,00 | 214,10 | 211,20 | 213,80 | 0,80% | 1.784.985,00 |
| 05.01.2024 | 213,10 | 215,10 | 211,60 | 212,10 | -0,24% | 1.406.211,00 |
| 04.01.2024 | 213,10 | 214,10 | 211,40 | 212,60 | -0,19% | 1.387.339,00 |
| 03.01.2024 | 218,30 | 218,50 | 211,60 | 213,00 | -2,47% | 1.619.315,00 |
| 02.01.2024 | 219,10 | 220,20 | 216,20 | 218,40 | 0,14% | 1.436.783,00 |
| 29.12.2023 | 217,80 | 218,90 | 217,30 | 218,10 | 0,14% | 842.536,00 |
| 28.12.2023 | 218,60 | 219,00 | 217,10 | 217,80 | -0,27% | 875.511,00 |
| 27.12.2023 | 218,20 | 220,50 | 217,80 | 218,40 | 0,14% | 1.108.854,00 |
| 22.12.2023 | 217,60 | 219,00 | 216,90 | 218,10 | 0,09% | 1.007.243,00 |
| 21.12.2023 | 218,00 | 218,20 | 216,70 | 217,90 | -0,50% | 1.514.009,00 |
| 20.12.2023 | 218,60 | 219,50 | 216,80 | 219,00 | -0,41% | 2.624.203,00 |
| 19.12.2023 | 219,00 | 220,70 | 218,90 | 219,90 | 0,41% | 2.384.158,00 |
| 18.12.2023 | 220,00 | 220,90 | 219,00 | 219,00 | -0,95% | 3.154.509,00 |
| 15.12.2023 | 220,00 | 221,70 | 219,30 | 221,10 | 1,01% | 4.619.540,00 |
| 14.12.2023 | 215,00 | 219,40 | 214,80 | 218,90 | 3,35% | 3.219.880,00 |
| 13.12.2023 | 214,00 | 214,20 | 211,80 | 211,80 | -1,03% | 2.574.060,00 |
| 12.12.2023 | 214,00 | 215,50 | 212,60 | 214,00 | -0,37% | 2.762.022,00 |
| 11.12.2023 | 210,80 | 215,00 | 210,10 | 214,80 | 1,75% | 3.081.061,00 |
| 08.12.2023 | 211,10 | 212,20 | 209,50 | 211,10 | -1,22% | 2.841.548,00 |
| 07.12.2023 | 213,00 | 214,80 | 212,80 | 213,70 | 0,14% | 1.752.493,00 |
| 06.12.2023 | 210,50 | 214,40 | 209,90 | 213,40 | 2,01% | 1.665.167,00 |
| 05.12.2023 | 209,00 | 210,20 | 208,10 | 209,20 | -0,05% | 1.294.365,00 |
| 04.12.2023 | 209,30 | 211,00 | 208,50 | 209,30 | -0,19% | 2.109.234,00 |