SKF AB
[WKN: 852608 | ISIN: SE0000108227]
Aktienkurse
21,225€ 0,43%
Echtzeit-Aktienkurs SKF AB
Bid: Ask:

Aktienkurse zur SKF AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 21,16 21,24 20,93 21,24 0,47% -
24.07.2025 21,34 21,47 21,14 21,14 -0,94% -
23.07.2025 20,63 21,42 20,63 21,34 3,39% -
22.07.2025 20,90 20,90 20,52 20,64 -1,20% -
21.07.2025 20,54 20,97 20,49 20,89 1,75% -
18.07.2025 20,17 21,28 20,17 20,53 1,76% 1.550,00
17.07.2025 19,82 20,25 19,82 20,17 1,86% -
16.07.2025 19,81 19,82 19,18 19,80 -0,01% -
15.07.2025 19,82 20,05 19,80 19,81 -0,06% -
14.07.2025 19,88 19,94 19,71 19,82 -0,81% -
11.07.2025 20,29 20,35 19,96 19,98 -1,65% -
10.07.2025 19,83 20,47 19,78 20,32 2,46% -
09.07.2025 19,53 19,85 19,38 19,83 1,48% -
08.07.2025 19,22 19,55 19,19 19,54 1,77% -
07.07.2025 19,13 19,35 19,06 19,20 0,52% -
04.07.2025 19,40 19,40 18,98 19,10 -1,52% -
03.07.2025 19,58 19,65 19,38 19,39 -0,77% -
02.07.2025 19,32 19,64 19,32 19,54 1,14% -
01.07.2025 19,60 19,62 19,12 19,32 -1,43% -
30.06.2025 19,84 19,90 19,35 19,60 -1,11% -
27.06.2025 19,37 19,87 19,37 19,82 2,39% -
26.06.2025 19,10 19,46 19,10 19,36 1,35% -
25.06.2025 19,12 19,28 19,08 19,10 -0,10% -
24.06.2025 18,98 19,48 18,87 19,12 1,99% -
23.06.2025 18,92 18,93 18,45 18,75 -1,06% -
20.06.2025 18,78 19,10 18,74 18,95 0,84% -
19.06.2025 18,92 18,92 18,68 18,79 -0,78% -
18.06.2025 19,11 19,32 18,87 18,94 -0,79% -
17.06.2025 19,10 19,49 18,92 19,09 0,00% -
16.06.2025 18,62 19,20 18,62 19,09 2,54% -
13.06.2025 19,32 19,32 18,58 18,62 -3,64% -
12.06.2025 19,34 19,42 18,97 19,32 -0,10% -
11.06.2025 19,45 19,64 19,31 19,34 -0,80% -
10.06.2025 19,30 19,53 19,28 19,50 0,97% -
09.06.2025 19,59 19,61 19,23 19,31 -1,59% -
06.06.2025 19,47 19,64 19,47 19,62 0,76% -
05.06.2025 19,36 19,67 19,33 19,47 0,56% -
04.06.2025 19,11 19,44 19,11 19,37 1,31% -
03.06.2025 19,25 19,29 18,84 19,12 -0,80% -
02.06.2025 19,33 19,35 18,96 19,27 -0,67% -
30.05.2025 19,33 19,62 18,99 19,40 0,38% -
29.05.2025 19,26 19,51 19,25 19,33 0,42% -
28.05.2025 19,13 19,40 19,03 19,25 0,60% -
27.05.2025 18,97 19,21 18,93 19,13 0,88% -
26.05.2025 18,84 19,14 18,58 18,97 1,53% 2.000,00
23.05.2025 18,93 19,23 18,31 18,68 -1,33% -
22.05.2025 19,24 19,33 18,86 18,93 -1,53% -
21.05.2025 19,44 19,49 19,08 19,23 -1,11% -
20.05.2025 19,22 19,49 19,01 19,44 1,09% -
19.05.2025 18,99 19,23 18,77 19,23 1,28% 800,00
16.05.2025 19,24 19,32 18,79 18,99 -1,36% -
15.05.2025 19,19 19,26 18,90 19,25 0,31% -
14.05.2025 19,39 19,43 19,08 19,19 -1,02% -
13.05.2025 19,33 19,57 19,21 19,39 0,31% -
12.05.2025 18,08 19,49 18,08 19,33 6,99% -
09.05.2025 17,87 18,17 17,87 18,07 1,05% -
08.05.2025 17,83 18,03 17,71 17,88 0,51% 133,00
07.05.2025 17,38 17,82 17,33 17,79 2,37% -
06.05.2025 17,54 17,56 17,17 17,38 -0,91% -
05.05.2025 17,65 17,65 17,27 17,54 -0,71% -
02.05.2025 17,33 17,67 17,29 17,66 1,90% -
30.04.2025 17,03 17,39 16,97 17,33 1,79% -
29.04.2025 17,40 17,68 16,71 17,03 -2,15% -
28.04.2025 16,98 17,51 16,90 17,40 2,50% -
25.04.2025 16,86 17,16 16,27 16,98 0,74% 795,00
24.04.2025 16,48 16,99 16,22 16,85 2,26% -
23.04.2025 16,29 16,87 16,28 16,48 1,96% -
22.04.2025 15,83 16,18 15,66 16,16 1,83% 30,00
17.04.2025 15,71 15,99 15,51 15,87 1,05% -
16.04.2025 16,00 16,00 15,42 15,71 -2,12% -
15.04.2025 16,04 16,31 15,97 16,05 0,06% -
14.04.2025 15,77 16,18 15,67 16,04 2,49% -
11.04.2025 16,07 16,18 14,92 15,65 -2,43% -
10.04.2025 16,01 16,96 15,57 16,04 -0,26% 120,00
09.04.2025 15,02 16,23 14,51 16,08 6,21% 2.500,00
08.04.2025 15,22 15,79 14,95 15,14 -0,53% -
07.04.2025 15,43 15,99 14,30 15,22 -2,81% -
04.04.2025 16,81 16,85 15,35 15,66 -6,83% -
03.04.2025 17,94 17,94 16,79 16,81 -7,41% -
02.04.2025 18,74 18,74 17,74 18,15 -3,06% 55,00
01.04.2025 18,73 19,01 18,62 18,73 -0,15% -
31.03.2025 19,08 19,21 18,49 18,75 -1,97% -
28.03.2025 19,58 19,59 19,08 19,13 -2,40% -
27.03.2025 19,93 19,93 19,45 19,60 -1,63% -
26.03.2025 20,14 20,26 19,88 19,93 -1,07% 20,00
25.03.2025 20,04 20,37 19,73 20,14 0,59% -
24.03.2025 19,89 20,19 19,87 20,02 0,64% 472,00
21.03.2025 20,13 20,20 19,86 19,90 -1,29% -
20.03.2025 20,29 20,36 19,88 20,16 -0,69% -
19.03.2025 21,06 21,06 20,22 20,30 -3,56% 20,00
18.03.2025 21,12 21,32 20,99 21,05 -0,33% -
17.03.2025 20,95 21,15 20,74 21,12 0,79% -
14.03.2025 20,51 21,05 20,48 20,95 2,55% 20,00
13.03.2025 20,76 20,79 20,32 20,43 -1,76% -
12.03.2025 20,90 21,07 20,58 20,80 -0,41% -
11.03.2025 21,47 21,75 20,59 20,88 -2,75% -
10.03.2025 21,94 21,94 21,27 21,47 -2,14% -
07.03.2025 21,84 21,95 21,44 21,94 0,37% -
06.03.2025 21,22 22,06 21,22 21,86 3,04% 1.000,00
05.03.2025 20,24 21,25 20,24 21,22 4,71% 20,00