19,550€
-0,26%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 15,00 | 15,15 | 14,60 | 14,65 | -5,18% | 4.374,00 |
| 08.04.2025 | 15,35 | 15,60 | 15,35 | 15,45 | 1,98% | 1.660,00 |
| 07.04.2025 | 15,40 | 15,40 | 14,40 | 15,15 | -4,36% | 388,00 |
| 04.04.2025 | 16,86 | 16,86 | 15,76 | 15,84 | -7,80% | 183,00 |
| 03.04.2025 | 17,16 | 17,18 | 17,16 | 17,18 | -4,13% | 7,00 |
| 02.04.2025 | 18,14 | 18,14 | 17,86 | 17,92 | -3,76% | 238,00 |
| 01.04.2025 | 18,72 | 18,88 | 18,62 | 18,62 | 0,43% | 364,00 |
| 31.03.2025 | 18,96 | 18,96 | 18,50 | 18,54 | -3,64% | 531,00 |
| 28.03.2025 | 19,18 | 19,24 | 19,16 | 19,24 | -1,89% | 95,00 |
| 27.03.2025 | 19,92 | 19,93 | 19,46 | 19,61 | -1,75% | - |
| 26.03.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -2,16% | 19,00 |
| 25.03.2025 | 20,20 | 20,55 | 20,20 | 20,40 | 0,74% | 734,00 |
| 24.03.2025 | 19,90 | 20,25 | 19,90 | 20,25 | 1,76% | 159,00 |
| 21.03.2025 | 20,05 | 20,05 | 19,74 | 19,90 | -1,49% | 102,00 |
| 20.03.2025 | 20,50 | 20,50 | 19,98 | 20,20 | -0,74% | 26,00 |
| 19.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -3,55% | 73,00 |
| 18.03.2025 | 21,25 | 21,25 | 21,10 | 21,10 | 0,00% | 250,00 |
| 17.03.2025 | 21,05 | 21,10 | 20,85 | 21,10 | 0,72% | 50,00 |
| 14.03.2025 | 20,35 | 20,95 | 20,35 | 20,95 | 2,44% | 718,00 |
| 13.03.2025 | 20,85 | 20,85 | 20,35 | 20,45 | -2,15% | 252,00 |
| 12.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | 21,00 |
| 11.03.2025 | 21,60 | 21,65 | 20,65 | 20,65 | -3,50% | 364,00 |
| 10.03.2025 | 21,35 | 21,40 | 21,35 | 21,40 | -1,61% | 264,00 |
| 07.03.2025 | 21,80 | 21,80 | 21,55 | 21,75 | -1,14% | 180,00 |
| 06.03.2025 | 21,90 | 22,00 | 21,70 | 22,00 | 4,76% | 853,00 |
| 05.03.2025 | 20,85 | 21,40 | 20,85 | 21,00 | 4,48% | 412,00 |
| 04.03.2025 | 20,10 | 20,15 | 20,10 | 20,10 | -4,29% | 1.422,00 |
| 03.03.2025 | 20,90 | 21,20 | 20,85 | 21,00 | -0,24% | 233,00 |
| 28.02.2025 | 20,50 | 21,05 | 20,45 | 21,05 | 2,68% | 1.097,00 |
| 27.02.2025 | 20,88 | 20,93 | 20,50 | 20,50 | -3,07% | - |
| 26.02.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 2,17% | 55,00 |
| 25.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | 1,00 |
| 24.02.2025 | 21,25 | 21,25 | 20,85 | 20,85 | -0,71% | 162,00 |
| 21.02.2025 | 20,95 | 21,00 | 20,95 | 21,00 | 2,19% | 1.096,00 |
| 20.02.2025 | 20,65 | 20,65 | 20,55 | 20,55 | -0,24% | 4,00 |
| 19.02.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -3,06% | 26,00 |
| 18.02.2025 | 21,25 | 21,25 | 21,20 | 21,25 | 0,71% | 205,00 |
| 17.02.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 3,94% | 626,00 |
| 14.02.2025 | 20,90 | 20,95 | 20,30 | 20,30 | -0,98% | 176,00 |
| 13.02.2025 | 20,65 | 20,65 | 20,50 | 20,50 | 4,81% | 11,00 |
| 12.02.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,41% | 2,00 |
| 11.02.2025 | 19,47 | 19,58 | 19,31 | 19,48 | -0,20% | - |
| 10.02.2025 | 19,40 | 19,59 | 19,29 | 19,52 | 0,10% | - |
| 07.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,72% | 97,00 |
| 06.02.2025 | 19,22 | 19,36 | 19,22 | 19,36 | 2,98% | 28,00 |
| 05.02.2025 | 19,12 | 19,18 | 18,73 | 18,80 | -1,93% | - |
| 04.02.2025 | 19,07 | 19,22 | 18,81 | 19,17 | 2,40% | - |
| 03.02.2025 | 19,02 | 19,02 | 18,72 | 18,72 | -4,59% | 988,00 |
| 31.01.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -1,31% | 2,00 |
| 30.01.2025 | 19,84 | 19,88 | 19,82 | 19,88 | 0,71% | 47,00 |
| 29.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,41% | 4,00 |
| 28.01.2025 | 19,48 | 19,66 | 19,48 | 19,66 | 0,92% | 201,00 |
| 27.01.2025 | 19,56 | 19,56 | 19,48 | 19,48 | -1,52% | 67,00 |
| 24.01.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,54% | 180,00 |
| 23.01.2025 | 19,38 | 19,48 | 19,38 | 19,48 | 1,56% | 13,00 |
| 22.01.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,52% | 1,00 |
| 21.01.2025 | 19,26 | 19,28 | 19,26 | 19,28 | 1,69% | 504,00 |
| 20.01.2025 | 19,00 | 19,00 | 18,96 | 18,96 | -0,52% | 832,00 |
| 17.01.2025 | 19,00 | 19,06 | 19,00 | 19,06 | 1,38% | 7,00 |
| 16.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,06% | 1,00 |
| 15.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,33% | 2,00 |