22,150€
0,68%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 22,05 | 22,35 | 21,90 | 22,20 | 0,91% | 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 |
| 08.07.2025 | 19,50 | 19,60 | 19,40 | 19,60 | 1,55% | 155,00 |
| 07.07.2025 | 19,35 | 19,35 | 19,20 | 19,30 | -0,52% | 302,00 |
| 04.07.2025 | 19,30 | 19,40 | 19,20 | 19,40 | -1,02% | 506,00 |
| 03.07.2025 | 19,50 | 19,60 | 19,50 | 19,60 | -0,51% | 15,00 |
| 02.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 2,00 |
| 01.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 3,00 |
| 30.06.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -1,76% | 139,00 |
| 27.06.2025 | 19,75 | 19,85 | 19,75 | 19,85 | 2,32% | 5,00 |
| 26.06.2025 | 19,25 | 19,40 | 19,25 | 19,40 | 0,78% | 59,00 |
| 25.06.2025 | 19,40 | 19,40 | 19,25 | 19,25 | -0,77% | 10,00 |
| 24.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 4,02% | 99,00 |
| 23.06.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,32% | 1,00 |
| 20.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 6,00 |
| 19.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,49% | 13,00 |
| 18.06.2025 | 19,30 | 19,43 | 18,98 | 19,08 | -0,39% | - |
| 17.06.2025 | 19,00 | 19,15 | 19,00 | 19,15 | 0,79% | 4,00 |
| 16.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 2,00 |
| 13.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 300,00 |
| 12.06.2025 | 19,28 | 19,50 | 19,08 | 19,40 | 0,13% | - |
| 11.06.2025 | 19,55 | 19,63 | 19,33 | 19,38 | -0,64% | - |
| 10.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | 3,00 |
| 09.06.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | 1,00 |
| 06.06.2025 | 19,45 | 19,55 | 19,45 | 19,55 | -0,26% | 30,00 |
| 05.06.2025 | 19,45 | 19,65 | 19,45 | 19,60 | 0,51% | 319,00 |
| 04.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,77% | 80,00 |
| 03.06.2025 | 19,30 | 19,40 | 18,93 | 18,98 | -1,43% | - |
| 02.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,04% | 503,00 |
| 30.05.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 1,68% | 16,00 |
| 29.05.2025 | 19,48 | 19,53 | 19,23 | 19,33 | 0,00% | - |
| 28.05.2025 | 19,25 | 19,48 | 19,13 | 19,33 | 0,65% | - |
| 27.05.2025 | 19,15 | 19,30 | 19,15 | 19,20 | 0,52% | 34,00 |
| 26.05.2025 | 19,08 | 19,38 | 18,98 | 19,10 | -1,29% | - |
| 23.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,98% | 3,00 |
| 22.05.2025 | 19,60 | 19,60 | 18,93 | 18,98 | -2,94% | - |
| 21.05.2025 | 19,40 | 19,70 | 19,40 | 19,55 | 0,26% | 7,00 |
| 20.05.2025 | 19,35 | 19,65 | 19,35 | 19,50 | 2,09% | 1.076,00 |
| 19.05.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 14,00 |
| 16.05.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -1,30% | 15,00 |
| 15.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,92% | 2,00 |
| 14.05.2025 | 19,45 | 19,63 | 19,08 | 19,08 | -2,68% | - |
| 13.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,77% | 1,00 |
| 12.05.2025 | 18,40 | 19,50 | 18,40 | 19,45 | 7,46% | 612,00 |
| 09.05.2025 | 18,30 | 18,30 | 18,10 | 18,10 | 0,56% | 32,00 |
| 08.05.2025 | 18,15 | 18,20 | 18,00 | 18,00 | 0,84% | 94,00 |
| 07.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 1,71% | 5,00 |
| 06.05.2025 | 17,50 | 17,70 | 17,45 | 17,55 | -0,28% | 12,00 |
| 05.05.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | 21,00 |
| 02.05.2025 | 17,50 | 17,75 | 17,45 | 17,70 | 1,72% | 11,00 |
| 30.04.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 2,05% | 4,00 |
| 29.04.2025 | 17,60 | 17,60 | 17,05 | 17,05 | -3,13% | 10,00 |
| 28.04.2025 | 17,05 | 17,60 | 17,05 | 17,60 | 4,76% | 516,00 |
| 25.04.2025 | 16,95 | 16,95 | 16,80 | 16,80 | -0,30% | 1.056,00 |
| 24.04.2025 | 16,75 | 16,85 | 16,65 | 16,85 | 0,60% | 128,00 |
| 23.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 5,35% | 100,00 |
| 22.04.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,32% | 11,00 |
| 17.04.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,31% | 1,00 |
| 16.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 220,00 |
| 15.04.2025 | 16,40 | 16,40 | 16,15 | 16,30 | 1,24% | 85,00 |
| 14.04.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 5,23% | 282,00 |
| 11.04.2025 | 16,05 | 16,05 | 15,20 | 15,30 | -4,08% | 30,00 |
| 10.04.2025 | 16,50 | 16,50 | 15,95 | 15,95 | 8,87% | 27,00 |