23,575€
-0,11%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,25% | 61,00 |
| 18.08.2026 | 24,05 | 24,05 | 23,95 | 23,95 | -1,03% | 4,00 |
| 17.08.2026 | 24,25 | 24,25 | 24,20 | 24,20 | 1,47% | 2,00 |
| 14.08.2026 | 23,73 | 23,93 | 23,68 | 23,85 | 0,85% | - |
| 13.08.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | 20,00 |
| 12.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | 10,00 |
| 11.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,63% | 1,00 |
| 10.08.2026 | 24,00 | 24,20 | 23,85 | 23,85 | -0,62% | 111,00 |
| 07.08.2026 | 23,95 | 24,00 | 23,95 | 24,00 | -0,62% | 18,00 |
| 06.08.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,41% | 1,00 |
| 05.08.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -1,02% | 66,00 |
| 04.08.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 1,87% | 30,00 |
| 03.08.2026 | 23,65 | 24,05 | 23,65 | 24,05 | 0,21% | 35,00 |
| 31.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,91% | 65,00 |
| 30.07.2026 | 23,50 | 23,65 | 23,50 | 23,55 | 1,07% | 157,00 |
| 29.07.2026 | 23,73 | 23,78 | 23,28 | 23,30 | -0,85% | - |
| 28.07.2026 | 23,25 | 23,50 | 23,25 | 23,50 | 1,18% | 11,00 |
| 27.07.2026 | 23,50 | 23,68 | 23,18 | 23,23 | -0,75% | - |
| 24.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,08% | 37,00 |
| 23.07.2026 | 23,05 | 23,15 | 23,05 | 23,15 | 0,00% | 10,00 |
| 22.07.2026 | 22,90 | 23,28 | 22,63 | 23,15 | 3,12% | - |
| 21.07.2026 | 22,35 | 22,55 | 22,35 | 22,45 | -1,75% | 515,00 |
| 20.07.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 0,44% | 5,00 |
| 17.07.2026 | 23,00 | 23,00 | 22,50 | 22,75 | -4,41% | 189,00 |
| 16.07.2026 | 23,70 | 23,85 | 23,70 | 23,80 | 0,42% | 35,00 |
| 15.07.2026 | 23,50 | 23,70 | 23,40 | 23,70 | 0,64% | 30,00 |
| 14.07.2026 | 23,55 | 23,60 | 23,25 | 23,55 | 1,07% | 37,00 |
| 13.07.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,06% | 3,00 |
| 10.07.2026 | 23,50 | 23,55 | 23,50 | 23,55 | 1,95% | 4,00 |
| 09.07.2026 | 23,25 | 23,25 | 23,05 | 23,10 | 1,43% | 6,00 |
| 08.07.2026 | 23,23 | 23,28 | 22,65 | 22,78 | -3,70% | - |
| 07.07.2026 | 24,15 | 24,15 | 23,65 | 23,65 | -2,27% | 3,00 |
| 06.07.2026 | 24,10 | 24,30 | 24,10 | 24,20 | 0,83% | 3,00 |
| 03.07.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 2,13% | 6,00 |
| 02.07.2026 | 23,70 | 23,70 | 23,40 | 23,50 | 5,26% | 8,00 |
| 01.07.2026 | 22,53 | 22,53 | 22,23 | 22,33 | -0,78% | - |
| 30.06.2026 | 22,35 | 22,50 | 22,35 | 22,50 | 1,58% | 60,00 |
| 29.06.2026 | 22,25 | 22,25 | 22,15 | 22,15 | 0,00% | 45,00 |
| 26.06.2026 | 22,25 | 22,25 | 22,15 | 22,15 | -2,85% | 487,00 |
| 25.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,93% | 1,00 |
| 24.06.2026 | 22,30 | 22,30 | 22,15 | 22,15 | -1,12% | 4,00 |
| 23.06.2026 | 22,45 | 22,45 | 22,35 | 22,40 | 1,36% | 8,00 |
| 22.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,11% | 4,00 |
| 19.06.2026 | 22,03 | 22,13 | 22,03 | 22,13 | -2,10% | - |
| 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 |