23,090€
-1,35%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 23,35 | 23,57 | 23,03 | 23,14 | -1,15% | - |
| 05.11.2025 | 22,39 | 23,41 | 22,27 | 23,41 | 4,30% | - |
| 04.11.2025 | 22,65 | 22,65 | 22,23 | 22,44 | -1,47% | - |
| 03.11.2025 | 22,45 | 22,86 | 22,28 | 22,78 | 1,72% | - |
| 31.10.2025 | 22,77 | 22,77 | 22,26 | 22,39 | -1,58% | 240,00 |
| 30.10.2025 | 22,54 | 22,83 | 22,46 | 22,75 | 1,07% | - |
| 29.10.2025 | 23,32 | 23,37 | 22,02 | 22,51 | -3,47% | - |
| 28.10.2025 | 23,13 | 23,47 | 23,02 | 23,32 | 0,67% | - |
| 27.10.2025 | 22,83 | 23,39 | 22,83 | 23,17 | 1,45% | - |
| 24.10.2025 | 22,30 | 22,88 | 22,30 | 22,84 | 2,40% | - |
| 23.10.2025 | 22,06 | 22,33 | 22,03 | 22,30 | 1,34% | - |
| 22.10.2025 | 21,92 | 22,16 | 21,83 | 22,01 | 0,25% | - |
| 21.10.2025 | 21,76 | 22,01 | 21,66 | 21,95 | 0,92% | - |
| 20.10.2025 | 21,47 | 21,93 | 21,14 | 21,75 | 1,45% | - |
| 17.10.2025 | 21,34 | 21,44 | 20,99 | 21,44 | 0,42% | - |
| 16.10.2025 | 21,12 | 21,52 | 21,06 | 21,35 | 1,16% | - |
| 15.10.2025 | 21,35 | 21,49 | 21,02 | 21,11 | -1,24% | - |
| 14.10.2025 | 21,52 | 21,53 | 21,03 | 21,37 | -0,88% | 1,00 |
| 13.10.2025 | 21,40 | 21,70 | 21,25 | 21,56 | 0,58% | - |
| 10.10.2025 | 21,76 | 22,03 | 21,39 | 21,44 | -1,43% | - |
| 09.10.2025 | 21,83 | 22,04 | 21,72 | 21,75 | -0,41% | - |
| 08.10.2025 | 21,92 | 22,04 | 21,81 | 21,84 | -0,73% | - |
| 07.10.2025 | 22,02 | 22,15 | 21,94 | 22,00 | -0,48% | - |
| 06.10.2025 | 21,82 | 22,18 | 21,68 | 22,10 | 1,21% | - |
| 03.10.2025 | 21,58 | 21,87 | 21,58 | 21,84 | 1,18% | - |
| 02.10.2025 | 21,40 | 21,74 | 21,39 | 21,58 | 0,84% | 2,00 |
| 01.10.2025 | 21,12 | 21,41 | 21,02 | 21,40 | 1,16% | 2,00 |
| 30.09.2025 | 21,03 | 21,22 | 20,84 | 21,16 | 0,57% | - |
| 29.09.2025 | 21,09 | 21,28 | 20,97 | 21,04 | -0,19% | - |
| 26.09.2025 | 21,11 | 21,18 | 20,86 | 21,08 | -0,17% | - |
| 25.09.2025 | 20,85 | 21,40 | 20,85 | 21,11 | 1,30% | 240,00 |
| 24.09.2025 | 21,43 | 21,48 | 20,72 | 20,84 | -3,23% | 2,00 |
| 23.09.2025 | 21,41 | 21,65 | 21,35 | 21,54 | 0,58% | - |
| 22.09.2025 | 21,35 | 21,45 | 21,23 | 21,41 | 0,33% | - |
| 19.09.2025 | 21,28 | 21,53 | 21,24 | 21,34 | 0,21% | - |
| 18.09.2025 | 21,30 | 21,53 | 21,13 | 21,30 | 0,05% | - |
| 17.09.2025 | 21,36 | 21,51 | 21,27 | 21,29 | -0,33% | - |
| 16.09.2025 | 21,51 | 21,61 | 21,27 | 21,36 | -0,61% | 1,00 |
| 15.09.2025 | 21,50 | 21,72 | 20,99 | 21,49 | 0,42% | - |
| 12.09.2025 | 21,40 | 21,53 | 21,28 | 21,40 | 0,66% | - |
| 11.09.2025 | 21,36 | 21,45 | 21,22 | 21,26 | -0,72% | - |
| 10.09.2025 | 21,73 | 21,90 | 21,20 | 21,41 | -1,68% | - |
| 09.09.2025 | 21,88 | 22,00 | 21,68 | 21,78 | -0,46% | - |
| 08.09.2025 | 21,77 | 21,93 | 21,66 | 21,88 | 0,57% | - |
| 05.09.2025 | 21,62 | 21,97 | 21,55 | 21,75 | 0,60% | - |
| 04.09.2025 | 21,68 | 21,85 | 21,47 | 21,62 | -0,21% | - |
| 03.09.2025 | 21,63 | 21,91 | 21,56 | 21,67 | 0,14% | - |
| 02.09.2025 | 22,10 | 22,14 | 21,47 | 21,64 | -2,24% | - |
| 01.09.2025 | 21,92 | 22,30 | 21,90 | 22,13 | 0,98% | 300,00 |
| 29.08.2025 | 22,15 | 22,17 | 21,85 | 21,92 | -1,17% | - |
| 28.08.2025 | 22,00 | 22,28 | 21,99 | 22,18 | 0,84% | - |
| 27.08.2025 | 22,03 | 22,08 | 21,82 | 21,99 | -0,16% | - |
| 26.08.2025 | 22,00 | 22,12 | 21,81 | 22,03 | 0,16% | - |
| 25.08.2025 | 22,09 | 22,17 | 21,93 | 21,99 | -0,45% | 106,00 |
| 22.08.2025 | 21,34 | 22,12 | 21,29 | 22,09 | 3,49% | - |
| 21.08.2025 | 21,51 | 21,66 | 21,31 | 21,35 | -0,84% | - |
| 20.08.2025 | 21,24 | 21,58 | 21,17 | 21,53 | 1,41% | - |
| 19.08.2025 | 21,07 | 21,64 | 21,03 | 21,23 | 0,76% | - |
| 18.08.2025 | 21,11 | 21,14 | 20,92 | 21,07 | -0,19% | - |
| 15.08.2025 | 21,18 | 21,40 | 21,06 | 21,11 | -0,35% | - |
| 14.08.2025 | 21,06 | 21,19 | 21,00 | 21,18 | 0,50% | - |
| 13.08.2025 | 21,20 | 21,23 | 21,01 | 21,08 | -0,57% | - |
| 12.08.2025 | 20,82 | 21,29 | 20,79 | 21,20 | 2,02% | - |
| 11.08.2025 | 21,09 | 21,14 | 20,75 | 20,78 | -1,38% | - |
| 08.08.2025 | 20,97 | 21,12 | 20,88 | 21,07 | 0,52% | - |
| 07.08.2025 | 20,39 | 21,04 | 20,39 | 20,96 | 2,75% | - |
| 06.08.2025 | 20,45 | 20,68 | 20,31 | 20,40 | -0,10% | - |
| 05.08.2025 | 20,05 | 20,49 | 20,05 | 20,42 | 1,87% | - |
| 04.08.2025 | 20,02 | 20,15 | 19,88 | 20,04 | 0,02% | - |
| 01.08.2025 | 20,42 | 20,42 | 19,78 | 20,04 | -1,89% | - |
| 31.07.2025 | 20,43 | 20,69 | 20,37 | 20,42 | 0,05% | - |
| 30.07.2025 | 20,97 | 21,24 | 20,35 | 20,41 | -2,53% | 250,00 |
| 29.07.2025 | 21,06 | 21,19 | 20,91 | 20,94 | -0,45% | - |
| 28.07.2025 | 21,30 | 21,48 | 20,90 | 21,04 | -0,94% | - |
| 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% | - |