18,055€
-0,22%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,10 | 18,19 | 17,79 | 18,06 | -0,22% | - |
| 19.12.2024 | 18,21 | 18,43 | 18,00 | 18,10 | -0,63% | - |
| 18.12.2024 | 18,75 | 18,78 | 18,17 | 18,21 | -2,82% | - |
| 17.12.2024 | 18,83 | 19,00 | 18,73 | 18,74 | -0,50% | - |
| 16.12.2024 | 18,93 | 18,94 | 18,68 | 18,83 | -0,54% | 16,00 |
| 13.12.2024 | 19,02 | 19,14 | 18,90 | 18,94 | -0,43% | - |
| 12.12.2024 | 19,16 | 19,22 | 19,01 | 19,02 | -0,72% | - |
| 11.12.2024 | 19,36 | 19,40 | 19,04 | 19,16 | -1,05% | - |
| 10.12.2024 | 19,36 | 19,63 | 19,30 | 19,36 | -0,05% | - |
| 09.12.2024 | 19,25 | 19,60 | 19,20 | 19,37 | 0,68% | 20,00 |
| 06.12.2024 | 18,97 | 19,28 | 18,94 | 19,24 | 1,42% | - |
| 05.12.2024 | 18,70 | 19,04 | 18,69 | 18,97 | 1,46% | 250,00 |
| 04.12.2024 | 18,48 | 18,80 | 18,46 | 18,70 | 1,10% | 1.504,00 |
| 03.12.2024 | 18,65 | 18,75 | 18,45 | 18,49 | -0,86% | - |
| 02.12.2024 | 18,12 | 18,78 | 17,99 | 18,65 | 2,75% | - |
| 29.11.2024 | 18,08 | 18,22 | 18,01 | 18,15 | 0,41% | - |
| 28.11.2024 | 17,81 | 18,12 | 17,81 | 18,08 | 1,53% | - |
| 27.11.2024 | 17,54 | 17,81 | 17,50 | 17,81 | 1,53% | - |
| 26.11.2024 | 18,02 | 18,05 | 17,52 | 17,54 | -2,93% | - |
| 25.11.2024 | 18,10 | 18,25 | 17,98 | 18,07 | -0,10% | - |
| 22.11.2024 | 17,48 | 18,09 | 17,46 | 18,09 | 3,49% | - |
| 21.11.2024 | 17,38 | 17,52 | 17,16 | 17,48 | 0,55% | - |
| 20.11.2024 | 17,60 | 17,73 | 17,33 | 17,38 | -1,08% | - |
| 19.11.2024 | 17,68 | 17,85 | 17,30 | 17,57 | -0,61% | - |
| 18.11.2024 | 17,78 | 17,85 | 17,57 | 17,68 | -0,59% | - |
| 15.11.2024 | 17,83 | 17,93 | 17,58 | 17,78 | -0,28% | - |
| 14.11.2024 | 17,51 | 17,90 | 17,44 | 17,83 | 1,87% | - |
| 13.11.2024 | 17,80 | 17,86 | 17,26 | 17,51 | -1,59% | - |
| 12.11.2024 | 18,35 | 18,35 | 17,73 | 17,79 | -3,05% | - |
| 11.11.2024 | 18,24 | 18,52 | 18,21 | 18,35 | 0,71% | - |
| 08.11.2024 | 18,74 | 18,75 | 18,10 | 18,22 | -2,85% | - |
| 07.11.2024 | 17,74 | 18,90 | 17,73 | 18,75 | 5,62% | - |
| 06.11.2024 | 17,75 | 18,44 | 17,69 | 17,76 | -0,55% | - |
| 05.11.2024 | 17,59 | 17,86 | 17,49 | 17,85 | 1,43% | - |
| 04.11.2024 | 17,32 | 17,71 | 17,30 | 17,60 | 1,70% | - |
| 01.11.2024 | 17,37 | 17,53 | 17,28 | 17,31 | -0,39% | 3,00 |
| 31.10.2024 | 17,81 | 17,81 | 17,30 | 17,37 | -2,39% | - |
| 30.10.2024 | 17,66 | 18,65 | 17,45 | 17,80 | 0,84% | 790,00 |
| 29.10.2024 | 17,65 | 17,84 | 17,55 | 17,65 | 0,00% | - |
| 28.10.2024 | 17,59 | 17,73 | 17,48 | 17,65 | 0,54% | - |
| 25.10.2024 | 17,41 | 17,64 | 17,28 | 17,56 | 0,59% | - |
| 24.10.2024 | 17,36 | 17,86 | 17,17 | 17,45 | 0,50% | - |
| 23.10.2024 | 17,39 | 17,56 | 17,29 | 17,37 | -0,06% | - |
| 22.10.2024 | 17,27 | 17,50 | 17,16 | 17,38 | 0,52% | - |
| 21.10.2024 | 17,48 | 17,64 | 17,16 | 17,29 | -1,17% | - |
| 18.10.2024 | 17,08 | 17,72 | 17,05 | 17,49 | 2,34% | - |
| 17.10.2024 | 17,11 | 17,25 | 16,90 | 17,09 | -0,19% | - |
| 16.10.2024 | 17,09 | 17,33 | 16,87 | 17,12 | 0,16% | - |
| 15.10.2024 | 17,38 | 17,38 | 17,07 | 17,10 | -1,53% | - |
| 14.10.2024 | 17,38 | 17,48 | 17,18 | 17,36 | -0,20% | - |
| 11.10.2024 | 17,23 | 17,41 | 17,05 | 17,40 | 0,97% | 280,00 |
| 10.10.2024 | 17,41 | 17,41 | 17,08 | 17,23 | -1,06% | - |
| 09.10.2024 | 17,29 | 17,52 | 17,18 | 17,41 | 0,77% | - |
| 08.10.2024 | 17,62 | 17,62 | 17,13 | 17,28 | -2,12% | - |
| 07.10.2024 | 17,82 | 17,82 | 17,49 | 17,66 | -0,93% | - |
| 04.10.2024 | 17,33 | 17,86 | 17,33 | 17,82 | 2,92% | - |
| 03.10.2024 | 17,55 | 17,58 | 17,31 | 17,32 | -1,62% | - |
| 02.10.2024 | 17,57 | 17,70 | 17,41 | 17,60 | 0,17% | - |
| 01.10.2024 | 17,88 | 17,95 | 17,51 | 17,57 | -1,75% | - |
| 30.09.2024 | 18,04 | 18,12 | 17,83 | 17,88 | -0,67% | - |
| 27.09.2024 | 18,02 | 18,23 | 17,92 | 18,00 | -0,08% | - |
| 26.09.2024 | 17,46 | 18,17 | 17,46 | 18,02 | 3,18% | - |
| 25.09.2024 | 17,45 | 17,57 | 17,35 | 17,46 | 0,06% | - |
| 24.09.2024 | 17,09 | 17,63 | 17,09 | 17,45 | 2,18% | - |
| 23.09.2024 | 17,07 | 17,12 | 16,89 | 17,08 | 0,29% | 250,00 |
| 20.09.2024 | 17,93 | 17,93 | 17,00 | 17,03 | -5,06% | 500,00 |
| 19.09.2024 | 17,44 | 18,02 | 17,42 | 17,94 | 3,16% | - |
| 18.09.2024 | 17,25 | 17,57 | 17,16 | 17,39 | 0,80% | - |
| 17.09.2024 | 16,53 | 18,20 | 16,48 | 17,25 | 4,40% | - |
| 16.09.2024 | 16,39 | 16,53 | 16,31 | 16,52 | 0,92% | - |
| 13.09.2024 | 16,06 | 16,50 | 16,05 | 16,37 | 1,96% | - |
| 12.09.2024 | 15,81 | 16,12 | 15,81 | 16,06 | 1,47% | - |
| 11.09.2024 | 15,63 | 15,93 | 15,57 | 15,83 | 1,09% | - |
| 10.09.2024 | 15,78 | 15,91 | 15,52 | 15,66 | -0,85% | 2,00 |
| 09.09.2024 | 15,73 | 15,85 | 15,67 | 15,79 | 0,75% | - |
| 06.09.2024 | 16,00 | 16,01 | 15,62 | 15,67 | -2,09% | - |
| 05.09.2024 | 16,04 | 16,17 | 15,88 | 16,01 | -0,12% | - |
| 04.09.2024 | 16,58 | 16,58 | 16,01 | 16,03 | -3,38% | - |
| 03.09.2024 | 17,01 | 17,16 | 16,56 | 16,59 | -2,48% | - |
| 02.09.2024 | 17,13 | 17,13 | 16,72 | 17,01 | -0,72% | - |
| 30.08.2024 | 17,12 | 17,26 | 17,06 | 17,13 | 0,09% | - |
| 29.08.2024 | 16,76 | 17,30 | 16,75 | 17,12 | 2,13% | - |
| 28.08.2024 | 16,76 | 16,90 | 16,72 | 16,76 | -0,01% | - |
| 27.08.2024 | 16,81 | 16,91 | 16,73 | 16,76 | -0,21% | - |
| 26.08.2024 | 16,83 | 16,86 | 16,73 | 16,80 | -0,34% | - |
| 23.08.2024 | 16,68 | 16,91 | 16,67 | 16,86 | 1,03% | - |
| 22.08.2024 | 16,81 | 16,89 | 16,67 | 16,68 | -0,82% | - |
| 21.08.2024 | 16,79 | 16,93 | 16,78 | 16,82 | 0,16% | - |
| 20.08.2024 | 16,78 | 16,94 | 16,72 | 16,79 | 0,07% | - |
| 19.08.2024 | 16,51 | 16,83 | 16,48 | 16,78 | 1,62% | - |
| 16.08.2024 | 16,55 | 16,63 | 16,45 | 16,51 | -0,30% | - |
| 15.08.2024 | 16,36 | 16,75 | 16,32 | 16,56 | 1,16% | - |
| 14.08.2024 | 16,27 | 16,42 | 16,27 | 16,37 | 0,65% | - |
| 13.08.2024 | 16,20 | 16,31 | 16,13 | 16,27 | 0,40% | - |
| 12.08.2024 | 16,28 | 16,37 | 16,17 | 16,20 | -0,28% | - |
| 09.08.2024 | 16,36 | 16,50 | 16,19 | 16,25 | -0,76% | 2,00 |
| 08.08.2024 | 16,30 | 16,43 | 16,15 | 16,37 | 0,71% | - |
| 07.08.2024 | 16,17 | 16,58 | 16,17 | 16,26 | 0,62% | - |
| 06.08.2024 | 16,27 | 16,49 | 15,93 | 16,16 | -0,86% | - |
| 05.08.2024 | 16,40 | 16,41 | 15,70 | 16,30 | -1,32% | - |