17,853€
1,43%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,59 | 17,86 | 17,49 | 17,85 | 1,43% | - |
| 04.11.2024 | 17,32 | 17,71 | 17,30 | 17,60 | 1,70% | - |
| 01.11.2024 | 17,37 | 17,53 | 17,28 | 17,31 | -0,39% | 3,00 |
| 31.10.2024 | 17,81 | 17,81 | 17,30 | 17,37 | -2,39% | - |
| 30.10.2024 | 17,66 | 18,65 | 17,45 | 17,80 | 0,84% | 790,00 |
| 29.10.2024 | 17,65 | 17,84 | 17,55 | 17,65 | 0,00% | - |
| 28.10.2024 | 17,59 | 17,73 | 17,48 | 17,65 | 0,54% | - |
| 25.10.2024 | 17,41 | 17,64 | 17,28 | 17,56 | 0,59% | - |
| 24.10.2024 | 17,36 | 17,86 | 17,17 | 17,45 | 0,50% | - |
| 23.10.2024 | 17,39 | 17,56 | 17,29 | 17,37 | -0,06% | - |
| 22.10.2024 | 17,27 | 17,50 | 17,16 | 17,38 | 0,52% | - |
| 21.10.2024 | 17,48 | 17,64 | 17,16 | 17,29 | -1,17% | - |
| 18.10.2024 | 17,08 | 17,72 | 17,05 | 17,49 | 2,34% | - |
| 17.10.2024 | 17,11 | 17,25 | 16,90 | 17,09 | -0,19% | - |
| 16.10.2024 | 17,09 | 17,33 | 16,87 | 17,12 | 0,16% | - |
| 15.10.2024 | 17,38 | 17,38 | 17,07 | 17,10 | -1,53% | - |
| 14.10.2024 | 17,38 | 17,48 | 17,18 | 17,36 | -0,20% | - |
| 11.10.2024 | 17,23 | 17,41 | 17,05 | 17,40 | 0,97% | 280,00 |
| 10.10.2024 | 17,41 | 17,41 | 17,08 | 17,23 | -1,06% | - |
| 09.10.2024 | 17,29 | 17,52 | 17,18 | 17,41 | 0,77% | - |
| 08.10.2024 | 17,62 | 17,62 | 17,13 | 17,28 | -2,12% | - |
| 07.10.2024 | 17,82 | 17,82 | 17,49 | 17,66 | -0,93% | - |
| 04.10.2024 | 17,33 | 17,86 | 17,33 | 17,82 | 2,92% | - |
| 03.10.2024 | 17,55 | 17,58 | 17,31 | 17,32 | -1,62% | - |
| 02.10.2024 | 17,57 | 17,70 | 17,41 | 17,60 | 0,17% | - |
| 01.10.2024 | 17,88 | 17,95 | 17,51 | 17,57 | -1,75% | - |
| 30.09.2024 | 18,04 | 18,12 | 17,83 | 17,88 | -0,67% | - |
| 27.09.2024 | 18,02 | 18,23 | 17,92 | 18,00 | -0,08% | - |
| 26.09.2024 | 17,46 | 18,17 | 17,46 | 18,02 | 3,18% | - |
| 25.09.2024 | 17,45 | 17,57 | 17,35 | 17,46 | 0,06% | - |
| 24.09.2024 | 17,09 | 17,63 | 17,09 | 17,45 | 2,18% | - |
| 23.09.2024 | 17,07 | 17,12 | 16,89 | 17,08 | 0,29% | 250,00 |
| 20.09.2024 | 17,93 | 17,93 | 17,00 | 17,03 | -5,06% | 500,00 |
| 19.09.2024 | 17,44 | 18,02 | 17,42 | 17,94 | 3,16% | - |
| 18.09.2024 | 17,25 | 17,57 | 17,16 | 17,39 | 0,80% | - |
| 17.09.2024 | 16,53 | 18,20 | 16,48 | 17,25 | 4,40% | - |
| 16.09.2024 | 16,39 | 16,53 | 16,31 | 16,52 | 0,92% | - |
| 13.09.2024 | 16,06 | 16,50 | 16,05 | 16,37 | 1,96% | - |
| 12.09.2024 | 15,81 | 16,12 | 15,81 | 16,06 | 1,47% | - |
| 11.09.2024 | 15,63 | 15,93 | 15,57 | 15,83 | 1,09% | - |
| 10.09.2024 | 15,78 | 15,91 | 15,52 | 15,66 | -0,85% | 2,00 |
| 09.09.2024 | 15,73 | 15,85 | 15,67 | 15,79 | 0,75% | - |
| 06.09.2024 | 16,00 | 16,01 | 15,62 | 15,67 | -2,09% | - |
| 05.09.2024 | 16,04 | 16,17 | 15,88 | 16,01 | -0,12% | - |
| 04.09.2024 | 16,58 | 16,58 | 16,01 | 16,03 | -3,38% | - |
| 03.09.2024 | 17,01 | 17,16 | 16,56 | 16,59 | -2,48% | - |
| 02.09.2024 | 17,13 | 17,13 | 16,72 | 17,01 | -0,72% | - |
| 30.08.2024 | 17,12 | 17,26 | 17,06 | 17,13 | 0,09% | - |
| 29.08.2024 | 16,76 | 17,30 | 16,75 | 17,12 | 2,13% | - |
| 28.08.2024 | 16,76 | 16,90 | 16,72 | 16,76 | -0,01% | - |
| 27.08.2024 | 16,81 | 16,91 | 16,73 | 16,76 | -0,21% | - |
| 26.08.2024 | 16,83 | 16,86 | 16,73 | 16,80 | -0,34% | - |
| 23.08.2024 | 16,68 | 16,91 | 16,67 | 16,86 | 1,03% | - |
| 22.08.2024 | 16,81 | 16,89 | 16,67 | 16,68 | -0,82% | - |
| 21.08.2024 | 16,79 | 16,93 | 16,78 | 16,82 | 0,16% | - |
| 20.08.2024 | 16,78 | 16,94 | 16,72 | 16,79 | 0,07% | - |
| 19.08.2024 | 16,51 | 16,83 | 16,48 | 16,78 | 1,62% | - |
| 16.08.2024 | 16,55 | 16,63 | 16,45 | 16,51 | -0,30% | - |
| 15.08.2024 | 16,36 | 16,75 | 16,32 | 16,56 | 1,16% | - |
| 14.08.2024 | 16,27 | 16,42 | 16,27 | 16,37 | 0,65% | - |
| 13.08.2024 | 16,20 | 16,31 | 16,13 | 16,27 | 0,40% | - |
| 12.08.2024 | 16,28 | 16,37 | 16,17 | 16,20 | -0,28% | - |
| 09.08.2024 | 16,36 | 16,50 | 16,19 | 16,25 | -0,76% | 2,00 |
| 08.08.2024 | 16,30 | 16,43 | 16,15 | 16,37 | 0,71% | - |
| 07.08.2024 | 16,17 | 16,58 | 16,17 | 16,26 | 0,62% | - |
| 06.08.2024 | 16,27 | 16,49 | 15,93 | 16,16 | -0,86% | - |
| 05.08.2024 | 16,40 | 16,41 | 15,70 | 16,30 | -1,32% | - |
| 02.08.2024 | 16,75 | 16,80 | 16,37 | 16,52 | -1,86% | - |
| 01.08.2024 | 17,18 | 17,26 | 16,77 | 16,83 | -2,01% | - |
| 31.07.2024 | 17,15 | 17,41 | 17,15 | 17,17 | 0,28% | - |
| 30.07.2024 | 16,99 | 17,17 | 16,96 | 17,13 | 0,79% | - |
| 29.07.2024 | 16,99 | 17,06 | 16,88 | 16,99 | 0,10% | - |
| 26.07.2024 | 16,81 | 17,14 | 16,75 | 16,97 | 0,98% | - |
| 25.07.2024 | 16,59 | 16,96 | 16,35 | 16,81 | 1,14% | - |
| 24.07.2024 | 17,19 | 17,19 | 16,50 | 16,62 | -3,33% | 576,00 |
| 23.07.2024 | 17,37 | 17,37 | 17,09 | 17,19 | -1,04% | - |
| 22.07.2024 | 17,11 | 17,49 | 17,11 | 17,37 | 1,55% | - |
| 19.07.2024 | 17,85 | 17,89 | 17,00 | 17,11 | -4,24% | 150,00 |
| 18.07.2024 | 18,63 | 18,67 | 17,79 | 17,86 | -4,13% | 2,00 |
| 17.07.2024 | 18,60 | 18,82 | 18,29 | 18,63 | 0,20% | - |
| 16.07.2024 | 18,35 | 18,69 | 18,24 | 18,60 | 1,34% | - |
| 15.07.2024 | 18,74 | 18,75 | 18,14 | 18,35 | -2,12% | - |
| 12.07.2024 | 18,32 | 19,00 | 18,11 | 18,75 | 2,42% | - |
| 11.07.2024 | 18,13 | 18,44 | 18,09 | 18,31 | 0,99% | - |
| 10.07.2024 | 18,10 | 18,22 | 17,97 | 18,13 | 0,15% | 2,00 |
| 09.07.2024 | 18,60 | 18,63 | 17,93 | 18,10 | -2,69% | 143,00 |
| 08.07.2024 | 18,63 | 18,69 | 18,47 | 18,60 | -0,15% | - |
| 05.07.2024 | 18,72 | 18,87 | 18,48 | 18,63 | -0,55% | - |
| 04.07.2024 | 18,77 | 18,96 | 18,71 | 18,73 | -0,29% | 50,00 |
| 03.07.2024 | 18,47 | 18,87 | 18,47 | 18,78 | 1,75% | - |
| 02.07.2024 | 18,80 | 18,80 | 18,35 | 18,46 | -1,74% | 31,00 |
| 01.07.2024 | 18,83 | 19,06 | 18,71 | 18,79 | 0,15% | - |
| 28.06.2024 | 18,66 | 18,80 | 18,60 | 18,76 | 0,52% | - |
| 27.06.2024 | 18,53 | 18,78 | 18,47 | 18,66 | 0,82% | - |
| 26.06.2024 | 18,70 | 18,79 | 18,29 | 18,51 | -0,87% | - |
| 25.06.2024 | 18,90 | 18,92 | 18,57 | 18,67 | -1,22% | - |
| 24.06.2024 | 18,97 | 19,06 | 18,76 | 18,90 | -0,41% | - |
| 21.06.2024 | 19,09 | 19,11 | 18,90 | 18,98 | -0,55% | - |
| 20.06.2024 | 18,84 | 19,19 | 18,81 | 19,09 | 1,31% | - |
| 19.06.2024 | 18,75 | 19,05 | 18,73 | 18,84 | 0,49% | - |