20,350€
0,25%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | 1,00 |
| 14.05.2024 | 19,99 | 20,23 | 19,83 | 20,20 | 0,50% | - |
| 13.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,71% | 4,00 |
| 10.05.2024 | 20,60 | 20,60 | 20,28 | 20,45 | -0,61% | - |
| 09.05.2024 | 20,48 | 20,58 | 20,43 | 20,58 | 0,37% | - |
| 08.05.2024 | 20,40 | 20,53 | 20,33 | 20,50 | 0,37% | - |
| 07.05.2024 | 20,10 | 20,53 | 20,10 | 20,43 | 1,36% | - |
| 06.05.2024 | 19,90 | 20,23 | 19,83 | 20,15 | 0,75% | - |
| 03.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,46% | 60,00 |
| 02.05.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,93% | 1,00 |
| 30.04.2024 | 19,64 | 19,81 | 19,33 | 19,34 | -1,68% | - |
| 29.04.2024 | 19,45 | 19,70 | 19,39 | 19,67 | 1,65% | - |
| 26.04.2024 | 18,79 | 19,79 | 18,78 | 19,35 | 3,53% | - |
| 25.04.2024 | 19,18 | 19,35 | 18,62 | 18,69 | -2,81% | - |
| 24.04.2024 | 19,36 | 19,49 | 19,17 | 19,23 | -0,57% | - |
| 23.04.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 2,76% | 21,00 |
| 22.04.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,86% | 25,00 |
| 19.04.2024 | 18,61 | 18,83 | 18,34 | 18,66 | -0,85% | - |
| 18.04.2024 | 18,98 | 18,98 | 18,82 | 18,82 | 0,91% | 101,00 |
| 17.04.2024 | 18,64 | 18,99 | 18,58 | 18,65 | 0,05% | - |
| 16.04.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -3,22% | 100,00 |
| 15.04.2024 | 19,16 | 19,26 | 19,16 | 19,26 | 2,61% | 32,00 |
| 12.04.2024 | 19,08 | 19,36 | 18,74 | 18,77 | -1,62% | - |
| 11.04.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -2,20% | 6,00 |
| 10.04.2024 | 19,54 | 19,81 | 19,27 | 19,51 | 0,15% | - |
| 09.04.2024 | 19,68 | 19,79 | 19,43 | 19,48 | -0,61% | - |
| 08.04.2024 | 19,62 | 19,76 | 19,60 | 19,60 | -0,51% | 580,00 |
| 05.04.2024 | 19,66 | 19,86 | 19,48 | 19,70 | 0,61% | - |
| 04.04.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 1,45% | 100,00 |
| 03.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,47% | 15,00 |
| 02.04.2024 | 18,84 | 19,37 | 18,83 | 19,21 | 1,00% | - |
| 28.03.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -1,65% | 10,00 |
| 27.03.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -4,02% | 300,00 |
| 26.03.2024 | 19,82 | 20,23 | 19,53 | 20,15 | 2,18% | - |
| 25.03.2024 | 20,15 | 20,15 | 19,72 | 19,72 | -2,74% | 601,00 |
| 22.03.2024 | 20,30 | 20,43 | 19,99 | 20,28 | -0,49% | - |
| 21.03.2024 | 20,35 | 20,48 | 20,13 | 20,38 | 0,62% | - |
| 20.03.2024 | 19,90 | 20,28 | 19,85 | 20,25 | 1,35% | - |
| 19.03.2024 | 19,84 | 19,98 | 19,84 | 19,98 | -5,53% | 39,00 |
| 18.03.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,48% | 40,00 |
| 15.03.2024 | 20,75 | 21,05 | 20,75 | 21,05 | 1,45% | 51,00 |
| 14.03.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,36% | 340,00 |
| 13.03.2024 | 21,15 | 21,15 | 20,78 | 20,83 | 0,12% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 3,48% | 20,00 |
| 11.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | 200,00 |
| 08.03.2024 | 19,74 | 20,33 | 19,72 | 20,20 | 2,23% | - |
| 07.03.2024 | 19,90 | 19,96 | 19,76 | 19,76 | -0,80% | 1.110,00 |
| 06.03.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 0,10% | 3,00 |
| 05.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,73% | 175,00 |
| 04.03.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | 5,00 |
| 01.03.2024 | 20,25 | 20,25 | 20,20 | 20,20 | 0,37% | 120,00 |
| 29.02.2024 | 20,28 | 20,38 | 20,03 | 20,13 | 0,12% | - |
| 28.02.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,70% | 110,00 |
| 27.02.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,58% | 50,00 |
| 26.02.2024 | 19,85 | 19,95 | 19,63 | 19,65 | -1,31% | - |
| 23.02.2024 | 19,28 | 19,93 | 19,26 | 19,91 | 4,02% | - |
| 22.02.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -1,75% | 90,00 |
| 21.02.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 0,93% | 20,00 |
| 20.02.2024 | 19,46 | 19,50 | 19,25 | 19,30 | -0,41% | - |
| 19.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -0,41% | 200,00 |
| 16.02.2024 | 19,38 | 19,66 | 19,38 | 19,46 | 0,52% | 10.400,00 |
| 15.02.2024 | 19,22 | 19,36 | 19,22 | 19,36 | 1,36% | 62,00 |
| 14.02.2024 | 18,69 | 19,12 | 18,69 | 19,10 | 1,70% | - |
| 13.02.2024 | 18,90 | 18,90 | 18,78 | 18,78 | -0,11% | 508,00 |
| 12.02.2024 | 18,70 | 18,86 | 18,68 | 18,80 | 0,48% | - |
| 09.02.2024 | 18,68 | 18,92 | 18,63 | 18,71 | 0,21% | - |
| 08.02.2024 | 18,81 | 18,94 | 18,54 | 18,67 | -1,53% | - |
| 07.02.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,26% | 50,00 |
| 06.02.2024 | 18,31 | 19,01 | 18,31 | 19,01 | 2,09% | - |
| 05.02.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,16% | 30,00 |
| 02.02.2024 | 18,45 | 19,04 | 18,45 | 18,65 | 1,19% | - |
| 01.02.2024 | 18,47 | 18,60 | 18,18 | 18,43 | -0,27% | - |
| 31.01.2024 | 17,62 | 18,94 | 17,60 | 18,48 | 4,70% | - |
| 30.01.2024 | 17,75 | 17,84 | 17,55 | 17,65 | -0,40% | - |
| 29.01.2024 | 17,97 | 17,97 | 17,43 | 17,72 | -1,34% | - |
| 26.01.2024 | 17,93 | 17,98 | 17,62 | 17,96 | 0,22% | - |
| 25.01.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 3,82% | 5,00 |
| 24.01.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 0,35% | 60,00 |
| 23.01.2024 | 17,38 | 17,38 | 17,20 | 17,20 | -0,86% | 325,00 |
| 22.01.2024 | 17,01 | 17,39 | 17,01 | 17,35 | 2,06% | - |
| 19.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,11% | 1,00 |
| 18.01.2024 | 16,69 | 17,19 | 16,69 | 17,19 | 3,12% | - |
| 17.01.2024 | 16,80 | 16,88 | 16,60 | 16,67 | -1,83% | - |
| 16.01.2024 | 17,12 | 17,12 | 16,98 | 16,98 | -3,52% | 650,00 |
| 15.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,80% | 2,00 |
| 12.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,34% | 180,00 |
| 11.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,81% | 4,00 |
| 10.01.2024 | 17,53 | 18,02 | 17,53 | 17,72 | 0,80% | - |
| 09.01.2024 | 17,95 | 17,98 | 17,54 | 17,58 | -2,01% | - |
| 08.01.2024 | 17,85 | 18,05 | 17,60 | 17,94 | 0,34% | - |
| 05.01.2024 | 17,77 | 18,06 | 17,73 | 17,88 | 0,56% | - |
| 04.01.2024 | 17,81 | 17,88 | 17,61 | 17,78 | -1,22% | - |
| 03.01.2024 | 18,12 | 18,20 | 18,00 | 18,00 | -1,96% | 83,00 |
| 02.01.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,33% | 8,00 |
| 29.12.2023 | 18,48 | 18,59 | 18,28 | 18,30 | -0,87% | - |
| 28.12.2023 | 18,71 | 18,72 | 18,46 | 18,46 | -0,97% | - |
| 27.12.2023 | 18,64 | 18,64 | 18,64 | 18,64 | -0,11% | 200,00 |
| 22.12.2023 | 18,58 | 18,66 | 18,58 | 18,66 | 1,30% | 433,00 |
| 21.12.2023 | 18,42 | 18,42 | 18,42 | 18,42 | -0,49% | 1,00 |
| 20.12.2023 | 18,55 | 18,67 | 18,51 | 18,51 | -0,16% | - |