16,450€
0,80%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,26 | 16,49 | 16,20 | 16,44 | 0,74% | 128,00 |
| 13.09.2024 | 16,06 | 16,42 | 16,06 | 16,32 | 1,49% | 15,00 |
| 12.09.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 2,16% | 1,00 |
| 11.09.2024 | 15,70 | 15,90 | 15,70 | 15,74 | 0,64% | 12,00 |
| 10.09.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,64% | 35,00 |
| 09.09.2024 | 15,74 | 15,85 | 15,65 | 15,74 | 0,32% | - |
| 06.09.2024 | 16,07 | 16,07 | 15,63 | 15,69 | -2,06% | - |
| 05.09.2024 | 15,98 | 16,02 | 15,98 | 16,02 | -0,12% | 488,00 |
| 04.09.2024 | 16,44 | 16,50 | 16,03 | 16,04 | -2,96% | - |
| 03.09.2024 | 17,00 | 17,17 | 16,50 | 16,53 | -2,82% | - |
| 02.09.2024 | 17,16 | 17,18 | 16,73 | 17,01 | -1,05% | - |
| 30.08.2024 | 16,99 | 17,27 | 16,99 | 17,19 | 1,30% | - |
| 29.08.2024 | 16,73 | 17,17 | 16,71 | 16,97 | 1,37% | - |
| 28.08.2024 | 16,74 | 16,91 | 16,69 | 16,74 | 0,12% | - |
| 27.08.2024 | 16,77 | 16,91 | 16,70 | 16,72 | -0,24% | - |
| 26.08.2024 | 16,94 | 16,94 | 16,73 | 16,76 | 0,36% | - |
| 23.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,06% | 6,00 |
| 22.08.2024 | 16,77 | 16,89 | 16,68 | 16,69 | -0,60% | - |
| 21.08.2024 | 16,89 | 16,93 | 16,75 | 16,79 | -0,42% | - |
| 20.08.2024 | 16,69 | 16,95 | 16,69 | 16,86 | 1,32% | - |
| 19.08.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 1,03% | 1,00 |
| 16.08.2024 | 16,61 | 16,63 | 16,45 | 16,47 | -1,38% | - |
| 15.08.2024 | 16,44 | 16,70 | 16,44 | 16,70 | 2,08% | 282,00 |
| 14.08.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,68% | 220,00 |
| 13.08.2024 | 16,20 | 16,31 | 16,13 | 16,25 | 0,68% | - |
| 12.08.2024 | 16,32 | 16,37 | 16,13 | 16,14 | -1,10% | - |
| 09.08.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,55% | 250,00 |
| 08.08.2024 | 16,36 | 16,44 | 16,15 | 16,41 | -0,42% | - |
| 07.08.2024 | 16,36 | 16,48 | 16,36 | 16,48 | 2,55% | 223,00 |
| 06.08.2024 | 16,38 | 16,49 | 15,93 | 16,07 | -0,19% | - |
| 05.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,84% | 200,00 |
| 02.08.2024 | 16,62 | 16,71 | 16,37 | 16,57 | -0,96% | - |
| 01.08.2024 | 17,18 | 17,27 | 16,68 | 16,73 | -2,45% | - |
| 31.07.2024 | 17,17 | 17,42 | 17,13 | 17,15 | 0,53% | - |
| 30.07.2024 | 16,89 | 17,18 | 16,87 | 17,06 | 0,47% | - |
| 29.07.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,12% | 8,00 |
| 26.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,86% | 30,00 |
| 25.07.2024 | 16,52 | 16,81 | 16,35 | 16,69 | 0,72% | - |
| 24.07.2024 | 17,14 | 17,14 | 16,55 | 16,57 | -3,66% | - |
| 23.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 252,00 |
| 22.07.2024 | 17,06 | 17,50 | 17,04 | 17,50 | 0,00% | - |
| 19.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,34% | 13,00 |
| 18.07.2024 | 18,62 | 18,68 | 17,79 | 17,92 | -3,50% | - |
| 17.07.2024 | 18,39 | 18,74 | 18,29 | 18,57 | 1,48% | - |
| 16.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,93% | 1,00 |
| 15.07.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 1,74% | 2,00 |
| 12.07.2024 | 18,23 | 18,83 | 18,10 | 18,34 | 0,60% | - |
| 11.07.2024 | 18,03 | 18,43 | 18,03 | 18,23 | 1,05% | - |
| 10.07.2024 | 17,97 | 18,21 | 17,95 | 18,04 | 0,33% | - |
| 09.07.2024 | 18,47 | 18,47 | 17,91 | 17,98 | -2,76% | - |
| 08.07.2024 | 18,46 | 18,69 | 18,44 | 18,49 | -0,22% | - |
| 05.07.2024 | 18,72 | 18,89 | 18,48 | 18,53 | -0,80% | - |
| 04.07.2024 | 18,77 | 18,97 | 18,66 | 18,68 | -0,32% | - |
| 03.07.2024 | 18,45 | 18,87 | 18,45 | 18,74 | 1,85% | - |
| 02.07.2024 | 18,67 | 18,73 | 18,34 | 18,40 | -1,92% | - |
| 01.07.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,27% | 150,00 |
| 28.06.2024 | 18,70 | 18,83 | 18,59 | 18,81 | 0,16% | - |
| 27.06.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 1,57% | 9,00 |
| 26.06.2024 | 18,67 | 18,79 | 18,28 | 18,49 | -0,64% | - |
| 25.06.2024 | 18,80 | 18,91 | 18,56 | 18,61 | -0,85% | - |
| 24.06.2024 | 18,89 | 19,07 | 18,76 | 18,77 | -0,90% | - |
| 21.06.2024 | 18,84 | 18,94 | 18,84 | 18,94 | -0,32% | 66,00 |
| 20.06.2024 | 18,82 | 19,19 | 18,80 | 19,00 | 0,11% | - |
| 19.06.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,96% | 38,00 |
| 18.06.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 1,18% | 46,00 |
| 17.06.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 1,53% | 2,00 |
| 14.06.2024 | 18,95 | 18,97 | 18,20 | 18,30 | -3,38% | - |
| 13.06.2024 | 19,82 | 19,88 | 18,87 | 18,94 | -4,87% | - |
| 12.06.2024 | 19,84 | 20,18 | 19,80 | 19,91 | 0,61% | - |
| 11.06.2024 | 19,94 | 20,13 | 19,63 | 19,79 | -0,88% | - |
| 10.06.2024 | 19,68 | 20,03 | 19,53 | 19,97 | 0,83% | - |
| 07.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,25% | 21,00 |
| 06.06.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,65% | 25,00 |
| 05.06.2024 | 19,66 | 20,23 | 19,66 | 19,92 | 1,79% | - |
| 04.06.2024 | 19,82 | 19,91 | 19,46 | 19,57 | -1,31% | - |
| 03.06.2024 | 19,99 | 20,43 | 19,75 | 19,83 | -0,45% | - |
| 31.05.2024 | 19,72 | 20,08 | 19,72 | 19,92 | -0,20% | - |
| 30.05.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,35% | 177,00 |
| 29.05.2024 | 20,13 | 20,28 | 19,79 | 19,89 | -1,41% | - |
| 28.05.2024 | 20,15 | 20,38 | 20,10 | 20,18 | 0,12% | - |
| 27.05.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,50% | 1,00 |
| 24.05.2024 | 20,15 | 20,15 | 20,05 | 20,05 | -0,99% | 320,00 |
| 23.05.2024 | 20,45 | 20,55 | 20,25 | 20,25 | 1,81% | 315,00 |
| 22.05.2024 | 20,18 | 20,23 | 19,83 | 19,89 | -1,41% | - |
| 21.05.2024 | 20,25 | 20,33 | 20,08 | 20,18 | -0,62% | - |
| 20.05.2024 | 19,92 | 20,33 | 19,90 | 20,30 | 2,06% | - |
| 17.05.2024 | 19,93 | 20,03 | 19,75 | 19,89 | -0,38% | - |
| 16.05.2024 | 20,35 | 20,35 | 19,97 | 19,97 | -1,65% | - |
| 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% | - |