22,075€
-2,32%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,67% | 120,00 |
| 17.06.2026 | 22,50 | 22,65 | 22,45 | 22,45 | -0,44% | 288,00 |
| 16.06.2026 | 22,65 | 22,95 | 22,55 | 22,55 | -2,38% | 109,00 |
| 15.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 5,24% | 1,00 |
| 12.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,92% | 20,00 |
| 11.06.2026 | 21,48 | 21,80 | 21,38 | 21,75 | -0,91% | - |
| 10.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -2,88% | 240,00 |
| 09.06.2026 | 22,65 | 22,65 | 22,60 | 22,60 | 0,67% | 20,00 |
| 08.06.2026 | 22,30 | 22,45 | 22,30 | 22,45 | -0,88% | 29,00 |
| 05.06.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,31% | 182,00 |
| 04.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,55% | 15,00 |
| 03.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,67% | 45,00 |
| 02.06.2026 | 21,85 | 22,50 | 21,85 | 22,45 | 2,51% | 16,00 |
| 01.06.2026 | 22,35 | 22,35 | 21,90 | 21,90 | -2,88% | 18,00 |
| 29.05.2026 | 22,85 | 22,85 | 22,55 | 22,55 | -0,66% | 52,00 |
| 28.05.2026 | 23,15 | 23,15 | 22,70 | 22,70 | -2,16% | 17,00 |
| 27.05.2026 | 23,15 | 23,40 | 23,15 | 23,20 | 2,65% | 23,00 |
| 26.05.2026 | 22,55 | 22,60 | 22,50 | 22,60 | 0,44% | 125,00 |
| 25.05.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 2,04% | 85,00 |
| 22.05.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 1,15% | 168,00 |
| 21.05.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -0,46% | 2,00 |
| 20.05.2026 | 21,10 | 21,90 | 21,05 | 21,90 | 1,86% | - |
| 19.05.2026 | 21,45 | 21,50 | 21,45 | 21,50 | 3,37% | 5,00 |
| 18.05.2026 | 20,50 | 20,80 | 20,50 | 20,80 | -2,35% | 197,00 |
| 15.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,50% | 1,00 |
| 14.05.2026 | 21,58 | 21,63 | 21,48 | 21,63 | 0,70% | - |
| 13.05.2026 | 21,33 | 21,50 | 21,20 | 21,48 | -1,04% | - |
| 12.05.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | 5,00 |
| 11.05.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -1,02% | 458,00 |
| 08.05.2026 | 21,88 | 22,08 | 21,83 | 22,03 | 0,80% | - |
| 07.05.2026 | 22,43 | 22,73 | 21,78 | 21,85 | 1,63% | - |
| 06.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | 1,00 |
| 05.05.2026 | 20,95 | 21,10 | 20,95 | 21,10 | 2,18% | 2,00 |
| 04.05.2026 | 21,30 | 21,30 | 20,65 | 20,65 | -3,95% | 141,00 |
| 30.04.2026 | 21,05 | 21,50 | 21,05 | 21,50 | 1,18% | 12,00 |
| 29.04.2026 | 21,30 | 21,30 | 21,25 | 21,25 | -0,23% | 5,00 |
| 28.04.2026 | 21,30 | 21,35 | 21,30 | 21,30 | -0,70% | 5,00 |
| 27.04.2026 | 21,50 | 21,60 | 21,45 | 21,45 | 0,00% | 15,00 |
| 24.04.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | 189,00 |
| 23.04.2026 | 21,65 | 21,65 | 21,45 | 21,45 | -1,15% | 135,00 |
| 22.04.2026 | 21,95 | 21,95 | 21,70 | 21,70 | -2,91% | 12,00 |
| 21.04.2026 | 22,75 | 23,15 | 22,35 | 22,35 | -2,40% | 404,00 |
| 20.04.2026 | 22,55 | 22,95 | 22,55 | 22,90 | -0,43% | 69,00 |
| 17.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 4,31% | 99,00 |
| 16.04.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | 1,00 |
| 15.04.2026 | 22,50 | 22,55 | 22,15 | 22,15 | -0,67% | 160,00 |
| 14.04.2026 | 22,45 | 22,45 | 22,30 | 22,30 | 2,29% | 6,00 |
| 13.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 72,00 |
| 10.04.2026 | 22,30 | 22,30 | 22,10 | 22,10 | 2,79% | 9,00 |
| 09.04.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | 53,00 |
| 08.04.2026 | 21,35 | 21,70 | 21,35 | 21,70 | 5,85% | 34,00 |
| 07.04.2026 | 20,85 | 20,85 | 20,50 | 20,50 | -0,73% | 6,00 |
| 02.04.2026 | 20,50 | 20,65 | 20,25 | 20,65 | -2,13% | - |
| 01.04.2026 | 21,20 | 21,20 | 21,10 | 21,10 | 3,43% | 18,00 |
| 31.03.2026 | 20,30 | 20,40 | 20,20 | 20,40 | 2,26% | 19,00 |
| 30.03.2026 | 20,10 | 20,10 | 19,95 | 19,95 | -1,24% | 16,00 |
| 27.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 149,00 |
| 26.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 8,00 |
| 25.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 3,02% | 10,00 |
| 24.03.2026 | 19,85 | 19,90 | 19,85 | 19,90 | -0,50% | 2,00 |
| 23.03.2026 | 19,25 | 20,00 | 18,80 | 20,00 | 2,30% | 2.550,00 |
| 20.03.2026 | 20,30 | 20,30 | 19,55 | 19,55 | -2,37% | 64,00 |
| 19.03.2026 | 20,35 | 20,35 | 19,88 | 20,03 | -3,26% | - |
| 18.03.2026 | 21,30 | 21,30 | 20,70 | 20,70 | 0,00% | 43,00 |
| 17.03.2026 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | 312,00 |
| 16.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 181,00 |
| 13.03.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -1,85% | 203,00 |
| 12.03.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 604,00 |
| 11.03.2026 | 21,70 | 22,00 | 21,70 | 22,00 | -0,45% | 65,00 |
| 10.03.2026 | 21,70 | 22,30 | 21,70 | 22,10 | 3,27% | 62,00 |
| 09.03.2026 | 21,50 | 21,50 | 21,20 | 21,40 | -3,60% | 38,00 |
| 06.03.2026 | 22,80 | 22,80 | 21,90 | 22,20 | 0,00% | 334,00 |
| 05.03.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -3,48% | 58,00 |
| 04.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 100,00 |
| 03.03.2026 | 23,20 | 23,20 | 22,50 | 22,60 | -3,42% | 109,00 |
| 02.03.2026 | 24,00 | 24,00 | 23,40 | 23,40 | -4,88% | 93,00 |
| 27.02.2026 | 24,90 | 24,90 | 24,60 | 24,60 | -0,81% | 2,00 |
| 26.02.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 2,90% | 4,00 |
| 25.02.2026 | 24,70 | 24,70 | 24,10 | 24,10 | -2,03% | 37,00 |
| 24.02.2026 | 24,30 | 24,60 | 24,10 | 24,60 | 1,23% | 157,00 |
| 23.02.2026 | 24,40 | 24,40 | 24,30 | 24,30 | -0,41% | 59,00 |
| 20.02.2026 | 23,90 | 24,50 | 23,90 | 24,40 | 2,52% | 163,00 |
| 19.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 10,00 |
| 18.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 7,00 |
| 17.02.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -1,24% | 11,00 |
| 16.02.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | 1,00 |
| 13.02.2026 | 23,60 | 24,00 | 23,60 | 24,00 | -2,44% | 30,00 |
| 12.02.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 2,07% | 25,00 |
| 11.02.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 1,69% | 403,00 |
| 10.02.2026 | 23,70 | 23,80 | 23,70 | 23,70 | 1,72% | 143,00 |
| 09.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | 1,00 |
| 06.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 10,00 |
| 05.02.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 1,31% | 12,00 |
| 04.02.2026 | 22,70 | 22,90 | 22,60 | 22,90 | 0,88% | 318,00 |
| 03.02.2026 | 22,90 | 22,90 | 22,30 | 22,70 | 0,44% | 25,00 |
| 02.02.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 158,00 |
| 30.01.2026 | 23,90 | 23,90 | 22,30 | 22,40 | -7,82% | 485,00 |
| 29.01.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | 5,00 |
| 28.01.2026 | 24,00 | 24,20 | 23,90 | 24,20 | 2,11% | 237,00 |
| 27.01.2026 | 24,00 | 24,00 | 23,70 | 23,70 | -0,42% | 224,00 |