SANDVIK AB
[WKN: 865956 | ISIN: SE0000667891]
Aktienkurse
18,528€ 0,86%
Echtzeit-Aktienkurs SANDVIK AB
Bid: Ask:

Aktienkurse zur SANDVIK AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 18,38 18,71 18,24 18,52 0,83% -
24.04.2025 18,04 18,38 17,81 18,37 1,84% -
23.04.2025 17,86 18,45 17,84 18,04 1,69% -
22.04.2025 16,87 17,77 16,87 17,74 4,79% 100,00
17.04.2025 16,86 17,12 16,71 16,93 0,42% -
16.04.2025 16,92 17,11 16,37 16,86 -0,65% -
15.04.2025 16,96 17,27 16,94 16,97 0,09% -
14.04.2025 16,85 17,12 16,67 16,95 1,38% -
11.04.2025 16,92 17,10 15,76 16,72 -1,14% 100,00
10.04.2025 17,46 17,96 16,46 16,92 -3,55% -
09.04.2025 15,95 17,64 15,34 17,54 9,08% -
08.04.2025 16,34 16,72 15,85 16,08 -1,61% 100,00
07.04.2025 16,39 17,05 15,22 16,34 -1,74% 1.080,00
04.04.2025 18,02 18,05 16,44 16,63 -7,69% -
03.04.2025 19,15 19,15 17,95 18,02 -7,01% -
02.04.2025 19,46 19,46 18,95 19,37 -0,42% -
01.04.2025 19,45 19,65 19,25 19,46 -0,06% -
31.03.2025 20,09 20,09 19,30 19,47 -3,41% -
28.03.2025 20,70 20,72 20,06 20,16 -2,75% -
27.03.2025 20,95 20,95 20,45 20,73 -1,05% -
26.03.2025 21,49 21,53 20,90 20,95 -2,51% -
25.03.2025 21,06 21,49 20,77 21,49 2,04% -
24.03.2025 20,80 21,08 20,79 21,06 1,25% -
21.03.2025 21,10 21,15 20,71 20,80 -1,59% -
20.03.2025 21,11 21,28 20,75 21,13 0,02% -
19.03.2025 21,29 21,31 21,06 21,13 -0,73% -
18.03.2025 21,52 21,59 21,12 21,28 -1,09% -
17.03.2025 21,25 21,53 20,93 21,52 1,27% -
14.03.2025 20,63 21,30 20,60 21,25 3,36% -
13.03.2025 20,88 20,92 20,48 20,56 -1,72% -
12.03.2025 20,84 21,10 20,70 20,92 0,34% -
11.03.2025 21,15 21,37 20,63 20,85 -1,42% -
10.03.2025 21,65 21,65 20,94 21,15 -2,31% -
07.03.2025 21,19 21,66 20,94 21,65 2,03% -
06.03.2025 21,09 21,55 21,02 21,22 0,62% -
05.03.2025 20,26 21,14 20,26 21,09 3,97% -
04.03.2025 20,90 20,96 19,77 20,28 -3,08% -
03.03.2025 20,93 21,25 20,76 20,93 0,22% -
28.02.2025 20,75 20,95 20,60 20,88 0,68% -
27.02.2025 21,11 21,15 20,72 20,74 -1,68% -
26.02.2025 20,96 21,32 20,96 21,10 0,67% -
25.02.2025 20,88 21,14 20,84 20,96 0,34% -
24.02.2025 21,30 21,39 20,85 20,89 -1,23% -
21.02.2025 21,25 21,47 21,09 21,15 -0,42% -
20.02.2025 20,90 21,33 20,90 21,24 1,63% -
19.02.2025 21,48 21,48 20,78 20,90 -2,70% -
18.02.2025 21,30 21,52 21,22 21,48 0,85% -
17.02.2025 21,26 21,36 21,19 21,30 0,09% -
14.02.2025 21,22 21,57 21,20 21,28 0,31% -
13.02.2025 20,68 21,35 20,68 21,21 2,69% -
12.02.2025 20,42 20,69 20,33 20,66 1,20% 500,00
11.02.2025 20,35 20,44 20,15 20,41 0,29% -
10.02.2025 20,17 20,39 20,17 20,35 0,87% -
07.02.2025 20,32 20,42 20,11 20,18 -0,74% -
06.02.2025 19,82 20,41 19,77 20,33 2,59% 500,00
05.02.2025 19,86 19,86 19,51 19,81 -0,25% -
04.02.2025 19,64 19,93 19,47 19,86 1,13% -
03.02.2025 19,70 19,72 19,31 19,64 -1,44% -
31.01.2025 20,15 20,24 19,88 19,93 -1,13% 3,00
30.01.2025 20,24 20,40 19,95 20,16 -0,35% -
29.01.2025 20,12 20,30 19,98 20,23 0,57% 20,00
28.01.2025 19,98 20,20 19,88 20,11 0,58% -
27.01.2025 20,21 20,21 19,71 20,00 -1,04% -
24.01.2025 20,03 20,26 19,85 20,21 0,91% -
23.01.2025 18,40 20,03 18,40 20,02 8,77% -
22.01.2025 18,55 18,73 18,37 18,41 -0,78% -
21.01.2025 18,29 18,56 18,21 18,55 1,42% -
20.01.2025 18,23 18,38 18,11 18,29 0,33% 65,00
17.01.2025 18,03 18,35 17,64 18,23 1,15% 748,00
16.01.2025 17,86 18,13 17,86 18,03 0,81% -
15.01.2025 17,52 18,00 17,52 17,88 2,07% -
14.01.2025 17,65 17,92 17,47 17,52 -0,69% -
13.01.2025 17,76 17,76 17,45 17,64 -0,66% -
10.01.2025 18,09 18,29 17,68 17,76 -1,92% -
09.01.2025 17,85 18,15 17,73 18,11 1,43% -
08.01.2025 17,71 17,96 17,65 17,85 0,78% -
07.01.2025 17,65 17,92 17,64 17,71 0,38% -
06.01.2025 17,51 17,93 17,50 17,65 0,80% -
03.01.2025 17,46 17,61 17,45 17,51 0,24% -
02.01.2025 17,26 17,60 17,25 17,46 1,20% -
30.12.2024 17,40 17,40 17,24 17,26 -0,53% -
27.12.2024 17,40 17,46 17,28 17,35 -0,23% -
23.12.2024 17,28 17,40 17,11 17,39 0,78% -
20.12.2024 17,45 17,45 17,06 17,25 -1,15% -
19.12.2024 17,61 17,63 17,43 17,45 -0,91% -
18.12.2024 17,89 17,91 17,56 17,61 -1,48% -
17.12.2024 17,88 18,09 17,80 17,88 0,00% -
16.12.2024 18,10 18,11 17,82 17,88 -1,26% -
13.12.2024 18,16 18,30 18,07 18,11 -0,29% -
12.12.2024 18,54 18,56 18,13 18,16 -2,05% -
11.12.2024 18,45 18,63 18,35 18,54 0,46% -
10.12.2024 18,63 18,68 18,44 18,45 -1,02% -
09.12.2024 18,43 18,87 18,40 18,64 1,21% -
06.12.2024 18,34 18,53 18,32 18,42 0,45% -
05.12.2024 18,33 18,44 18,30 18,34 0,08% -
04.12.2024 18,09 18,46 18,05 18,32 1,24% 5,00
03.12.2024 17,91 18,24 17,55 18,10 1,03% -
02.12.2024 17,45 17,99 17,30 17,91 2,43% 2,00
29.11.2024 17,47 17,53 17,37 17,49 0,11% -
28.11.2024 17,40 17,64 17,38 17,47 0,40% -