20,860€
-3,13%
Echtzeit-Aktienkurs SKF AB B SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB B SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |