17,075€
1,34%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,93 | 17,20 | 16,53 | 17,08 | 1,34% | 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 |
| 14.01.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,88% | 1,00 |
| 13.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,91% | 54,00 |
| 10.01.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,26% | 6,00 |
| 09.01.2025 | 18,38 | 18,91 | 18,34 | 18,89 | 2,33% | - |
| 08.01.2025 | 18,40 | 18,46 | 18,40 | 18,46 | -0,54% | 2,00 |
| 07.01.2025 | 18,74 | 18,74 | 18,40 | 18,56 | 2,43% | 259,00 |
| 06.01.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,22% | 14,00 |
| 03.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,77% | 31,00 |
| 02.01.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,77% | 32,00 |
| 30.12.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,99% | 165,00 |
| 27.12.2024 | 18,02 | 18,26 | 18,02 | 18,26 | 1,56% | 301,00 |
| 23.12.2024 | 18,00 | 18,00 | 17,98 | 17,98 | 0,45% | 49,00 |
| 20.12.2024 | 17,85 | 18,17 | 17,79 | 17,90 | -1,86% | - |
| 19.12.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -1,83% | 1,00 |
| 18.12.2024 | 18,74 | 18,74 | 18,46 | 18,58 | -1,17% | 115,00 |
| 17.12.2024 | 18,84 | 18,84 | 18,78 | 18,80 | -0,11% | 60,00 |
| 16.12.2024 | 18,76 | 18,88 | 18,76 | 18,82 | -0,63% | 312,00 |
| 13.12.2024 | 18,98 | 18,98 | 18,94 | 18,94 | -0,26% | 252,00 |
| 12.12.2024 | 19,02 | 19,21 | 18,91 | 18,99 | -0,21% | - |
| 11.12.2024 | 19,28 | 19,28 | 18,99 | 19,03 | -2,31% | - |
| 10.12.2024 | 19,40 | 19,48 | 19,38 | 19,48 | 0,41% | 964,00 |
| 09.12.2024 | 19,20 | 19,48 | 19,20 | 19,40 | 1,41% | 33,00 |
| 06.12.2024 | 18,82 | 19,23 | 18,82 | 19,13 | 1,11% | - |
| 05.12.2024 | 18,86 | 18,92 | 18,72 | 18,92 | 1,18% | 32,00 |
| 04.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 6,00 |
| 03.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,96% | 6,00 |
| 02.12.2024 | 18,08 | 18,68 | 18,08 | 18,68 | 3,55% | 32,00 |
| 29.11.2024 | 18,06 | 18,22 | 18,04 | 18,04 | 0,11% | 5,00 |
| 28.11.2024 | 17,77 | 18,11 | 17,75 | 18,02 | 1,46% | - |