20,750€
-0,22%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 20,96 | 21,12 | 20,68 | 20,75 | -0,22% | - |
| 21.02.2025 | 20,79 | 21,12 | 20,73 | 20,80 | 0,05% | 300,00 |
| 20.02.2025 | 20,55 | 21,09 | 20,55 | 20,79 | 1,14% | - |
| 19.02.2025 | 21,18 | 21,31 | 20,52 | 20,55 | -2,93% | - |
| 18.02.2025 | 20,95 | 21,28 | 20,84 | 21,17 | 1,07% | 27,00 |
| 17.02.2025 | 20,56 | 21,01 | 20,55 | 20,95 | 1,80% | - |
| 14.02.2025 | 20,57 | 21,00 | 20,50 | 20,58 | 0,07% | 60,00 |
| 13.02.2025 | 19,85 | 20,76 | 19,85 | 20,56 | 3,63% | - |
| 12.02.2025 | 19,62 | 19,91 | 19,55 | 19,84 | 1,20% | - |
| 11.02.2025 | 19,53 | 19,63 | 19,27 | 19,61 | 0,38% | - |
| 10.02.2025 | 19,24 | 19,58 | 19,24 | 19,53 | 1,47% | - |
| 07.02.2025 | 19,50 | 19,64 | 19,22 | 19,25 | -1,36% | - |
| 06.02.2025 | 18,98 | 19,64 | 18,98 | 19,51 | 2,86% | - |
| 05.02.2025 | 19,14 | 19,16 | 18,68 | 18,97 | -0,90% | - |
| 04.02.2025 | 19,00 | 19,18 | 18,78 | 19,14 | 0,78% | - |
| 03.02.2025 | 19,29 | 19,31 | 18,64 | 19,00 | -2,53% | - |
| 31.01.2025 | 19,87 | 20,20 | 19,44 | 19,49 | -1,84% | 100,00 |
| 30.01.2025 | 19,72 | 19,99 | 19,67 | 19,85 | 0,68% | - |
| 29.01.2025 | 19,42 | 19,98 | 19,42 | 19,72 | 1,56% | - |
| 28.01.2025 | 19,58 | 19,82 | 19,29 | 19,42 | -0,92% | - |
| 27.01.2025 | 19,61 | 19,70 | 19,30 | 19,60 | -0,10% | - |
| 24.01.2025 | 19,49 | 19,94 | 19,49 | 19,62 | 0,69% | - |
| 23.01.2025 | 19,08 | 19,49 | 19,06 | 19,48 | 2,07% | - |
| 22.01.2025 | 19,45 | 19,83 | 18,93 | 19,09 | -1,88% | - |
| 21.01.2025 | 19,22 | 19,46 | 19,13 | 19,45 | 1,16% | - |
| 20.01.2025 | 18,90 | 19,25 | 18,84 | 19,23 | 1,69% | 620,00 |
| 17.01.2025 | 18,65 | 19,03 | 18,55 | 18,91 | 1,37% | - |
| 16.01.2025 | 18,79 | 19,09 | 18,56 | 18,65 | -0,88% | - |
| 15.01.2025 | 18,29 | 19,08 | 18,29 | 18,82 | 2,90% | - |
| 14.01.2025 | 18,30 | 18,56 | 18,22 | 18,29 | -0,03% | - |
| 13.01.2025 | 18,48 | 18,48 | 17,78 | 18,29 | -1,03% | - |
| 10.01.2025 | 18,80 | 19,00 | 18,36 | 18,48 | -1,78% | - |
| 09.01.2025 | 18,53 | 18,87 | 18,40 | 18,82 | 1,51% | 2,00 |
| 08.01.2025 | 18,56 | 18,73 | 18,35 | 18,54 | -0,13% | - |
| 07.01.2025 | 18,31 | 18,81 | 18,26 | 18,56 | 1,37% | - |
| 06.01.2025 | 18,10 | 18,52 | 18,09 | 18,31 | 1,17% | - |
| 03.01.2025 | 18,28 | 18,36 | 18,03 | 18,10 | -0,98% | - |
| 02.01.2025 | 18,06 | 18,37 | 18,04 | 18,28 | 1,26% | - |
| 30.12.2024 | 18,21 | 18,21 | 18,04 | 18,05 | -0,56% | - |
| 27.12.2024 | 18,03 | 18,25 | 17,96 | 18,16 | 0,78% | - |
| 23.12.2024 | 18,08 | 18,12 | 17,88 | 18,02 | -0,22% | - |
| 20.12.2024 | 18,10 | 18,19 | 17,79 | 18,06 | -0,22% | - |
| 19.12.2024 | 18,21 | 18,43 | 18,00 | 18,10 | -0,63% | - |
| 18.12.2024 | 18,75 | 18,78 | 18,17 | 18,21 | -2,82% | - |
| 17.12.2024 | 18,83 | 19,00 | 18,73 | 18,74 | -0,50% | - |
| 16.12.2024 | 18,93 | 18,94 | 18,68 | 18,83 | -0,54% | 16,00 |
| 13.12.2024 | 19,02 | 19,14 | 18,90 | 18,94 | -0,43% | - |
| 12.12.2024 | 19,16 | 19,22 | 19,01 | 19,02 | -0,72% | - |
| 11.12.2024 | 19,36 | 19,40 | 19,04 | 19,16 | -1,05% | - |
| 10.12.2024 | 19,36 | 19,63 | 19,30 | 19,36 | -0,05% | - |
| 09.12.2024 | 19,25 | 19,60 | 19,20 | 19,37 | 0,68% | 20,00 |
| 06.12.2024 | 18,97 | 19,28 | 18,94 | 19,24 | 1,42% | - |
| 05.12.2024 | 18,70 | 19,04 | 18,69 | 18,97 | 1,46% | 250,00 |
| 04.12.2024 | 18,48 | 18,80 | 18,46 | 18,70 | 1,10% | 1.504,00 |
| 03.12.2024 | 18,65 | 18,75 | 18,45 | 18,49 | -0,86% | - |
| 02.12.2024 | 18,12 | 18,78 | 17,99 | 18,65 | 2,75% | - |
| 29.11.2024 | 18,08 | 18,22 | 18,01 | 18,15 | 0,41% | - |
| 28.11.2024 | 17,81 | 18,12 | 17,81 | 18,08 | 1,53% | - |
| 27.11.2024 | 17,54 | 17,81 | 17,50 | 17,81 | 1,53% | - |
| 26.11.2024 | 18,02 | 18,05 | 17,52 | 17,54 | -2,93% | - |
| 25.11.2024 | 18,10 | 18,25 | 17,98 | 18,07 | -0,10% | - |
| 22.11.2024 | 17,48 | 18,09 | 17,46 | 18,09 | 3,49% | - |
| 21.11.2024 | 17,38 | 17,52 | 17,16 | 17,48 | 0,55% | - |
| 20.11.2024 | 17,60 | 17,73 | 17,33 | 17,38 | -1,08% | - |
| 19.11.2024 | 17,68 | 17,85 | 17,30 | 17,57 | -0,61% | - |
| 18.11.2024 | 17,78 | 17,85 | 17,57 | 17,68 | -0,59% | - |
| 15.11.2024 | 17,83 | 17,93 | 17,58 | 17,78 | -0,28% | - |
| 14.11.2024 | 17,51 | 17,90 | 17,44 | 17,83 | 1,87% | - |
| 13.11.2024 | 17,80 | 17,86 | 17,26 | 17,51 | -1,59% | - |
| 12.11.2024 | 18,35 | 18,35 | 17,73 | 17,79 | -3,05% | - |
| 11.11.2024 | 18,24 | 18,52 | 18,21 | 18,35 | 0,71% | - |
| 08.11.2024 | 18,74 | 18,75 | 18,10 | 18,22 | -2,85% | - |
| 07.11.2024 | 17,74 | 18,90 | 17,73 | 18,75 | 5,62% | - |
| 06.11.2024 | 17,75 | 18,44 | 17,69 | 17,76 | -0,55% | - |
| 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% | - |