25,550€
0,99%
Echtzeit-Aktienkurs SKF AB A SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB A SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,50 | 25,80 | 25,50 | 25,80 | 1,98% | 4,00 |
| 11.11.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,20% | 400,00 |
| 10.11.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 1,20% | 14,00 |
| 09.11.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 1,01% | 2,00 |
| 06.11.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -2,18% | 1,00 |
| 05.11.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,39% | 64,00 |
| 04.11.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 1,20% | 280,00 |
| 03.11.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -1,76% | 2,00 |
| 02.11.2026 | 25,20 | 25,50 | 25,20 | 25,50 | 1,39% | 94,00 |
| 30.10.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,59% | 14,00 |
| 29.10.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,30% | 1,00 |
| 28.10.2026 | 25,00 | 25,40 | 24,88 | 25,23 | 1,51% | - |
| 27.10.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 0,61% | 5,00 |
| 26.10.2026 | 24,15 | 24,70 | 24,15 | 24,70 | 3,56% | 71,00 |
| 23.10.2026 | 23,45 | 23,85 | 23,45 | 23,85 | 1,06% | 4,00 |
| 22.10.2026 | 24,15 | 24,15 | 23,60 | 23,60 | -3,18% | 8,00 |
| 21.10.2026 | 24,53 | 24,53 | 23,63 | 24,38 | 0,72% | - |
| 20.10.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,62% | 1,00 |
| 19.10.2026 | 24,15 | 24,35 | 24,15 | 24,35 | 0,21% | 1.370,00 |
| 16.10.2026 | 24,20 | 24,55 | 24,20 | 24,30 | 1,89% | 41,00 |
| 15.10.2026 | 24,10 | 24,10 | 23,85 | 23,85 | -3,05% | 8,00 |
| 14.10.2026 | 24,30 | 24,60 | 24,30 | 24,60 | 0,00% | 503,00 |
| 13.10.2026 | 24,40 | 24,60 | 24,35 | 24,60 | 0,41% | 63,00 |
| 12.10.2026 | 24,25 | 24,50 | 24,05 | 24,50 | 1,14% | 7,00 |
| 09.10.2026 | 23,63 | 24,28 | 23,63 | 24,23 | 2,65% | - |
| 08.10.2026 | 23,65 | 23,65 | 23,60 | 23,60 | -2,48% | 5,00 |
| 07.10.2026 | 24,70 | 24,70 | 24,20 | 24,20 | -3,20% | 47,00 |
| 06.10.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | 350,00 |
| 05.10.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,03% | 4,00 |
| 02.10.2026 | 24,25 | 24,35 | 24,25 | 24,35 | 2,10% | 9,00 |
| 01.10.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | 20,00 |
| 30.09.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -0,82% | 155,00 |
| 29.09.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 1,46% | 176,00 |
| 28.09.2026 | 24,05 | 24,05 | 23,95 | 23,95 | -0,42% | 5,00 |
| 25.09.2026 | 24,00 | 24,05 | 24,00 | 24,05 | 0,63% | 511,00 |
| 24.09.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 0,21% | 163,00 |
| 23.09.2026 | 24,30 | 24,53 | 23,80 | 23,85 | -0,83% | - |
| 22.09.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,05% | 4,00 |
| 21.09.2026 | 23,65 | 23,80 | 23,65 | 23,80 | -0,83% | 151,00 |
| 18.09.2026 | 24,65 | 24,65 | 24,00 | 24,00 | -2,64% | 174,00 |
| 17.09.2026 | 24,60 | 24,65 | 24,55 | 24,65 | 2,49% | 158,00 |
| 16.09.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,69% | 2,00 |
| 15.09.2026 | 23,40 | 23,65 | 23,40 | 23,65 | 0,21% | 3,00 |
| 14.09.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -1,77% | 17,00 |
| 11.09.2026 | 23,83 | 24,05 | 23,63 | 24,03 | -0,72% | - |
| 10.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,52% | 5,00 |
| 09.09.2026 | 24,93 | 24,98 | 24,75 | 24,83 | -0,90% | - |
| 08.09.2026 | 24,50 | 25,10 | 24,50 | 25,05 | 1,21% | 262,00 |
| 07.09.2026 | 24,80 | 24,80 | 24,75 | 24,75 | -1,00% | 3,00 |
| 04.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,99% | 125,00 |
| 03.09.2026 | 23,73 | 24,43 | 23,68 | 24,28 | 0,94% | - |
| 02.09.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -2,43% | 40,00 |
| 01.09.2026 | 24,95 | 25,10 | 24,65 | 24,65 | -1,79% | 43,00 |
| 31.08.2026 | 25,00 | 25,10 | 24,90 | 25,10 | 0,30% | 205,00 |
| 28.08.2026 | 25,05 | 25,23 | 24,95 | 25,03 | 0,20% | - |
| 27.08.2026 | 25,03 | 25,08 | 24,88 | 24,98 | -0,10% | - |
| 26.08.2026 | 24,80 | 25,10 | 24,80 | 25,00 | 1,21% | 111,00 |
| 25.08.2026 | 24,40 | 24,90 | 24,40 | 24,70 | 2,07% | 20,00 |
| 24.08.2026 | 24,15 | 24,20 | 24,15 | 24,20 | 1,26% | 3,00 |
| 21.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,38% | 15,00 |
| 20.08.2026 | 23,63 | 23,78 | 23,38 | 23,58 | -0,32% | - |
| 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 |