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 |