22,350€
0,22%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,35% | 2,00 |
| 26.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | 20,00 |
| 25.11.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | 16,00 |
| 24.11.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | 12,00 |
| 21.11.2025 | 21,65 | 21,90 | 21,40 | 21,90 | -1,13% | - |
| 20.11.2025 | 22,05 | 22,15 | 22,05 | 22,15 | 2,31% | - |
| 19.11.2025 | 21,25 | 21,75 | 21,25 | 21,65 | 0,23% | - |
| 18.11.2025 | 21,30 | 21,80 | 21,30 | 21,60 | 0,93% | 1.596,00 |
| 17.11.2025 | 22,30 | 22,30 | 21,40 | 21,40 | -4,46% | 558,00 |
| 13.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 3,00 |
| 12.11.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,45% | 8,00 |
| 11.11.2025 | 22,60 | 22,60 | 22,10 | 22,10 | -6,75% | 36,00 |
| 10.11.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 2,60% | 2,00 |
| 07.11.2025 | 23,40 | 23,40 | 23,10 | 23,10 | -2,12% | 4,00 |
| 06.11.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 2,16% | 29,00 |
| 05.11.2025 | 22,50 | 23,10 | 22,50 | 23,10 | 2,21% | 2,00 |
| 04.11.2025 | 22,60 | 22,60 | 22,50 | 22,60 | -1,31% | 14,00 |
| 03.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | 717,00 |
| 31.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 140,00 |
| 30.10.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 1,78% | 20,00 |
| 29.10.2025 | 22,70 | 22,70 | 22,50 | 22,50 | -3,43% | 1.001,00 |
| 28.10.2025 | 23,20 | 23,50 | 23,20 | 23,30 | 0,00% | 197,00 |
| 27.10.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 2,19% | 9,00 |
| 24.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,47% | 8,00 |
| 23.10.2025 | 22,15 | 22,35 | 22,05 | 22,25 | 0,68% | - |
| 22.10.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | 1,00 |
| 21.10.2025 | 21,70 | 21,90 | 21,70 | 21,80 | 0,00% | 131,00 |
| 20.10.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 2,35% | 15,00 |
| 17.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | 2,00 |
| 16.10.2025 | 21,20 | 21,50 | 21,20 | 21,50 | -0,46% | 294,00 |
| 15.10.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | 6,00 |
| 14.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 1,00 |
| 13.10.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 0,93% | 4,00 |
| 10.10.2025 | 22,05 | 22,15 | 21,45 | 21,50 | -1,83% | - |
| 09.10.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -1,35% | 106,00 |
| 08.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 1,00 |
| 07.10.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | 27,00 |
| 06.10.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 2,29% | 298,00 |
| 03.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 10,00 |
| 02.10.2025 | 21,50 | 21,80 | 21,50 | 21,70 | 0,93% | 10,00 |
| 01.10.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,94% | 14,00 |
| 30.09.2025 | 21,10 | 21,35 | 21,05 | 21,30 | 0,00% | - |
| 29.09.2025 | 21,60 | 21,60 | 21,30 | 21,30 | 0,00% | 652,00 |
| 26.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | 4,00 |
| 25.09.2025 | 21,00 | 21,30 | 20,90 | 21,30 | 1,43% | 72,00 |
| 24.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | -3,23% | 183,00 |
| 23.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | 5,00 |
| 22.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 100,00 |
| 19.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 165,00 |
| 18.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | 3,00 |
| 17.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | 200,00 |
| 16.09.2025 | 21,50 | 21,60 | 21,50 | 21,60 | -1,37% | 30,00 |
| 15.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,15% | 1,00 |
| 12.09.2025 | 21,35 | 21,75 | 21,35 | 21,65 | 0,00% | - |
| 11.09.2025 | 21,55 | 21,65 | 21,55 | 21,65 | -1,37% | - |
| 10.09.2025 | 22,05 | 22,15 | 21,95 | 21,95 | -0,90% | - |
| 08.09.2025 | 22,15 | 22,25 | 22,15 | 22,15 | 0,68% | - |
| 05.09.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 4,00 |
| 04.09.2025 | 21,90 | 21,90 | 21,80 | 21,80 | 0,23% | 108,00 |
| 03.09.2025 | 21,65 | 21,90 | 21,55 | 21,75 | 0,46% | - |
| 02.09.2025 | 22,05 | 22,25 | 21,50 | 21,65 | -1,14% | - |
| 01.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | 1,00 |
| 29.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,45% | 7,00 |
| 28.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | 7,00 |
| 27.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 2,00 |
| 26.08.2025 | 22,15 | 22,15 | 21,85 | 21,90 | -1,13% | - |
| 25.08.2025 | 22,35 | 22,35 | 22,15 | 22,15 | -0,67% | - |
| 22.08.2025 | 21,40 | 22,30 | 21,40 | 22,30 | 2,76% | 49,00 |
| 21.08.2025 | 21,70 | 21,80 | 21,70 | 21,70 | 0,46% | 42,00 |
| 20.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 28,00 |
| 19.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | 332,00 |
| 18.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | 55,00 |
| 15.08.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,71% | 233,00 |
| 14.08.2025 | 21,25 | 21,25 | 21,05 | 21,15 | -1,17% | - |
| 13.08.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 1,90% | 4,00 |
| 12.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 110,00 |
| 11.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 2,00 |
| 08.08.2025 | 21,10 | 21,20 | 21,00 | 21,00 | -0,94% | 513,00 |
| 07.08.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 3,92% | 50,00 |
| 06.08.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 31,00 |
| 05.08.2025 | 20,30 | 20,60 | 20,30 | 20,60 | 2,49% | 118,00 |
| 04.08.2025 | 20,20 | 20,20 | 20,10 | 20,10 | 0,50% | 14,00 |
| 01.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 120,00 |
| 31.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | 488,00 |
| 30.07.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | 45,00 |
| 29.07.2025 | 21,15 | 21,25 | 20,90 | 20,90 | -1,42% | - |
| 28.07.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,95% | 122,00 |
| 25.07.2025 | 21,25 | 21,35 | 20,95 | 21,00 | -1,41% | - |
| 24.07.2025 | 21,50 | 21,50 | 21,30 | 21,30 | 2,40% | 85,00 |
| 23.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | 2,00 |
| 22.07.2025 | 20,95 | 21,05 | 20,65 | 20,75 | -0,95% | - |
| 21.07.2025 | 20,65 | 21,15 | 20,55 | 20,95 | 1,70% | - |
| 18.07.2025 | 20,50 | 21,30 | 20,50 | 20,60 | 1,48% | 81,00 |
| 17.07.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 3,05% | 17,00 |
| 16.07.2025 | 19,75 | 19,75 | 19,70 | 19,70 | -1,99% | 2,00 |
| 15.07.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 1,01% | 106,00 |
| 14.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,24% | 60,00 |
| 11.07.2025 | 20,45 | 20,45 | 20,10 | 20,15 | -0,74% | - |
| 10.07.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 1,50% | 301,00 |
| 09.07.2025 | 19,60 | 20,00 | 19,45 | 20,00 | 2,04% | 429,00 |