18,725€
-0,24%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,77 | 18,77 | 18,34 | 18,69 | -0,44% | - |
| 18.04.2024 | 18,71 | 19,04 | 18,71 | 18,77 | 0,32% | - |
| 17.04.2024 | 18,67 | 19,00 | 18,56 | 18,71 | 0,20% | - |
| 16.04.2024 | 19,10 | 19,10 | 18,53 | 18,67 | -2,20% | - |
| 15.04.2024 | 18,81 | 19,44 | 18,81 | 19,09 | 1,54% | - |
| 12.04.2024 | 19,07 | 19,36 | 18,79 | 18,80 | -1,39% | 725,00 |
| 11.04.2024 | 19,46 | 19,62 | 18,76 | 19,07 | -1,97% | - |
| 10.04.2024 | 19,58 | 19,82 | 19,26 | 19,45 | -0,59% | - |
| 09.04.2024 | 19,72 | 19,79 | 19,46 | 19,57 | -0,80% | - |
| 08.04.2024 | 19,83 | 19,89 | 19,63 | 19,72 | -0,54% | - |
| 05.04.2024 | 19,58 | 19,87 | 19,49 | 19,83 | 1,35% | - |
| 04.04.2024 | 19,30 | 19,87 | 19,29 | 19,57 | 1,40% | - |
| 03.04.2024 | 19,29 | 19,33 | 18,93 | 19,30 | 0,03% | 19,00 |
| 02.04.2024 | 18,90 | 19,35 | 18,83 | 19,29 | 2,05% | - |
| 28.03.2024 | 19,28 | 19,38 | 18,86 | 18,90 | -1,93% | - |
| 27.03.2024 | 19,36 | 19,43 | 19,18 | 19,28 | -3,64% | 18,00 |
| 26.03.2024 | 19,77 | 20,13 | 19,54 | 20,00 | 1,20% | - |
| 25.03.2024 | 20,29 | 20,35 | 19,73 | 19,77 | -2,61% | - |
| 22.03.2024 | 20,43 | 20,44 | 19,99 | 20,30 | -0,64% | 56,00 |
| 21.03.2024 | 20,19 | 20,46 | 20,13 | 20,43 | 1,16% | - |
| 20.03.2024 | 20,06 | 20,32 | 19,87 | 20,19 | 0,67% | - |
| 19.03.2024 | 20,43 | 20,43 | 19,75 | 20,06 | -1,84% | 200,00 |
| 18.03.2024 | 20,99 | 21,16 | 20,32 | 20,43 | -2,60% | - |
| 15.03.2024 | 20,67 | 21,12 | 20,65 | 20,98 | 1,48% | - |
| 14.03.2024 | 20,80 | 20,97 | 20,59 | 20,67 | -0,62% | - |
| 13.03.2024 | 20,98 | 21,10 | 20,60 | 20,80 | -0,86% | - |
| 12.03.2024 | 20,19 | 21,10 | 20,19 | 20,98 | 3,94% | - |
| 11.03.2024 | 20,09 | 20,75 | 20,06 | 20,19 | 0,47% | - |
| 08.03.2024 | 20,08 | 20,33 | 20,05 | 20,09 | 0,07% | - |
| 07.03.2024 | 20,01 | 20,13 | 19,82 | 20,08 | 0,31% | - |
| 06.03.2024 | 19,81 | 20,09 | 19,78 | 20,01 | 0,96% | - |
| 05.03.2024 | 20,05 | 20,05 | 19,72 | 19,82 | -1,09% | - |
| 04.03.2024 | 20,19 | 20,25 | 19,92 | 20,04 | -0,69% | 14,00 |
| 01.03.2024 | 20,21 | 20,36 | 20,13 | 20,18 | -0,02% | - |
| 29.02.2024 | 20,16 | 20,38 | 20,04 | 20,19 | 0,22% | - |
| 28.02.2024 | 20,00 | 20,23 | 19,96 | 20,14 | 0,60% | 38,00 |
| 27.02.2024 | 19,82 | 20,05 | 19,80 | 20,02 | 1,01% | - |
| 26.02.2024 | 19,89 | 19,99 | 19,66 | 19,82 | -0,31% | - |
| 23.02.2024 | 19,26 | 19,92 | 19,25 | 19,88 | 3,22% | 250,00 |
| 22.02.2024 | 19,38 | 19,79 | 19,07 | 19,26 | -0,66% | - |
| 21.02.2024 | 19,32 | 19,46 | 19,27 | 19,39 | 0,39% | - |
| 20.02.2024 | 19,38 | 19,44 | 19,14 | 19,32 | -0,44% | - |
| 19.02.2024 | 19,36 | 19,50 | 19,34 | 19,40 | 0,23% | - |
| 16.02.2024 | 19,26 | 19,58 | 19,26 | 19,36 | 0,44% | - |
| 15.02.2024 | 18,86 | 19,38 | 18,86 | 19,27 | 2,17% | - |
| 14.02.2024 | 18,46 | 18,89 | 18,46 | 18,86 | 2,21% | - |
| 13.02.2024 | 18,66 | 18,82 | 18,42 | 18,45 | -1,05% | - |
| 12.02.2024 | 18,55 | 18,71 | 18,48 | 18,65 | 0,55% | 2,00 |
| 09.02.2024 | 18,57 | 18,67 | 18,41 | 18,55 | -0,12% | - |
| 08.02.2024 | 18,54 | 18,76 | 18,38 | 18,57 | 0,13% | - |
| 07.02.2024 | 18,88 | 18,92 | 18,50 | 18,54 | -1,76% | - |
| 06.02.2024 | 18,15 | 18,89 | 18,13 | 18,88 | 4,05% | - |
| 05.02.2024 | 18,57 | 18,58 | 17,97 | 18,14 | -2,18% | - |
| 02.02.2024 | 18,31 | 18,77 | 18,31 | 18,55 | 1,09% | - |
| 01.02.2024 | 18,29 | 18,40 | 18,01 | 18,35 | 0,29% | 273,00 |
| 31.01.2024 | 17,47 | 18,88 | 17,32 | 18,29 | 4,80% | 286,00 |
| 30.01.2024 | 17,58 | 17,67 | 17,44 | 17,46 | -0,71% | - |
| 29.01.2024 | 17,72 | 17,76 | 17,30 | 17,58 | -0,86% | - |
| 26.01.2024 | 17,77 | 17,89 | 17,56 | 17,73 | -0,23% | - |
| 25.01.2024 | 17,24 | 17,83 | 17,23 | 17,77 | 3,03% | - |
| 24.01.2024 | 17,19 | 17,46 | 17,19 | 17,25 | 0,32% | 180,00 |
| 23.01.2024 | 17,21 | 17,37 | 17,15 | 17,20 | 0,00% | - |
| 22.01.2024 | 17,00 | 17,38 | 16,98 | 17,20 | 1,39% | - |
| 19.01.2024 | 17,05 | 17,16 | 16,90 | 16,96 | -0,59% | - |
| 18.01.2024 | 16,63 | 17,15 | 16,55 | 17,06 | 2,59% | - |
| 17.01.2024 | 16,78 | 16,78 | 16,38 | 16,63 | -1,29% | 200,00 |
| 16.01.2024 | 17,24 | 17,24 | 16,74 | 16,85 | -2,28% | - |
| 15.01.2024 | 17,44 | 17,51 | 17,24 | 17,24 | -0,98% | - |
| 12.01.2024 | 17,35 | 17,58 | 17,35 | 17,41 | 0,39% | - |
| 11.01.2024 | 17,68 | 17,85 | 17,26 | 17,34 | -1,88% | - |
| 10.01.2024 | 17,66 | 17,97 | 17,53 | 17,68 | 0,08% | - |
| 09.01.2024 | 18,09 | 18,11 | 17,49 | 17,66 | -2,31% | - |
| 08.01.2024 | 17,64 | 18,25 | 17,48 | 18,08 | 2,47% | - |
| 05.01.2024 | 17,74 | 17,89 | 17,51 | 17,64 | -0,68% | - |
| 04.01.2024 | 17,76 | 17,91 | 17,60 | 17,76 | 0,01% | - |
| 03.01.2024 | 18,03 | 18,11 | 17,56 | 17,76 | -1,51% | - |
| 02.01.2024 | 18,28 | 18,41 | 17,95 | 18,03 | -1,26% | - |
| 29.12.2023 | 18,33 | 18,44 | 18,25 | 18,26 | -0,34% | - |
| 28.12.2023 | 18,56 | 18,61 | 18,33 | 18,33 | -1,17% | - |
| 27.12.2023 | 18,56 | 18,69 | 18,45 | 18,54 | 0,11% | - |
| 22.12.2023 | 18,50 | 18,67 | 18,36 | 18,52 | 0,14% | - |
| 21.12.2023 | 18,41 | 18,62 | 18,30 | 18,50 | 0,49% | - |
| 20.12.2023 | 18,54 | 18,69 | 18,41 | 18,41 | -0,67% | - |
| 19.12.2023 | 18,43 | 18,60 | 18,29 | 18,53 | 0,61% | - |
| 18.12.2023 | 18,45 | 18,55 | 18,29 | 18,42 | -0,18% | - |
| 15.12.2023 | 18,23 | 18,51 | 18,18 | 18,45 | 1,37% | - |
| 14.12.2023 | 18,24 | 18,66 | 18,04 | 18,20 | -0,21% | - |
| 13.12.2023 | 18,14 | 18,25 | 17,94 | 18,24 | 0,57% | - |
| 12.12.2023 | 18,12 | 18,22 | 17,97 | 18,14 | 0,19% | - |
| 11.12.2023 | 17,98 | 18,12 | 17,72 | 18,10 | 0,67% | - |
| 08.12.2023 | 18,22 | 18,23 | 17,70 | 17,98 | -1,26% | - |
| 07.12.2023 | 17,92 | 18,28 | 17,90 | 18,21 | 1,62% | - |
| 06.12.2023 | 17,34 | 18,13 | 17,34 | 17,92 | 3,37% | 300,00 |
| 05.12.2023 | 17,42 | 17,44 | 17,26 | 17,34 | -0,39% | - |
| 04.12.2023 | 17,70 | 17,72 | 17,35 | 17,41 | -1,71% | 59,00 |
| 01.12.2023 | 17,31 | 17,71 | 17,25 | 17,71 | 2,47% | - |
| 30.11.2023 | 17,17 | 17,31 | 17,11 | 17,28 | 0,58% | - |
| 29.11.2023 | 16,98 | 17,24 | 16,92 | 17,18 | 1,16% | - |
| 28.11.2023 | 16,82 | 17,00 | 16,71 | 16,98 | 0,98% | - |
| 27.11.2023 | 16,72 | 16,85 | 16,72 | 16,82 | 0,42% | - |