17,253€
-1,15%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 17,43 | 17,47 | 17,30 | 17,40 | -0,20% | - |
| 26.11.2024 | 17,56 | 17,56 | 17,34 | 17,43 | -0,94% | - |
| 25.11.2024 | 17,66 | 17,86 | 17,57 | 17,60 | -0,24% | - |
| 22.11.2024 | 17,48 | 17,68 | 17,35 | 17,64 | 0,92% | - |
| 21.11.2024 | 17,39 | 17,50 | 17,16 | 17,48 | 0,50% | - |
| 20.11.2024 | 17,53 | 17,66 | 17,31 | 17,39 | -0,64% | - |
| 19.11.2024 | 17,67 | 17,90 | 17,29 | 17,51 | -0,93% | - |
| 18.11.2024 | 17,64 | 17,79 | 17,44 | 17,67 | 0,20% | - |
| 15.11.2024 | 17,53 | 17,71 | 17,35 | 17,64 | 0,63% | - |
| 14.11.2024 | 17,48 | 17,66 | 17,38 | 17,53 | 0,26% | - |
| 13.11.2024 | 17,56 | 17,56 | 17,28 | 17,48 | -0,37% | - |
| 12.11.2024 | 18,35 | 18,35 | 17,47 | 17,55 | -4,37% | - |
| 11.11.2024 | 18,28 | 18,52 | 18,28 | 18,35 | 0,51% | - |
| 08.11.2024 | 18,84 | 18,85 | 18,15 | 18,26 | -3,16% | - |
| 07.11.2024 | 18,09 | 18,90 | 18,04 | 18,85 | 4,13% | - |
| 06.11.2024 | 17,89 | 18,66 | 17,87 | 18,10 | 0,65% | - |
| 05.11.2024 | 17,94 | 18,01 | 17,75 | 17,99 | 0,24% | - |
| 04.11.2024 | 18,09 | 18,17 | 17,91 | 17,94 | -0,73% | - |
| 01.11.2024 | 18,06 | 18,17 | 17,99 | 18,08 | 0,04% | - |
| 31.10.2024 | 18,37 | 18,37 | 17,90 | 18,07 | -1,58% | - |
| 30.10.2024 | 18,63 | 18,63 | 18,25 | 18,36 | -1,40% | - |
| 29.10.2024 | 18,70 | 18,96 | 18,61 | 18,62 | -0,45% | - |
| 28.10.2024 | 18,41 | 18,77 | 18,41 | 18,70 | 1,77% | - |
| 25.10.2024 | 18,19 | 18,46 | 18,18 | 18,38 | 0,81% | - |
| 24.10.2024 | 18,40 | 18,67 | 18,19 | 18,23 | -0,96% | - |
| 23.10.2024 | 18,64 | 18,64 | 18,22 | 18,41 | -1,11% | - |
| 22.10.2024 | 18,68 | 18,72 | 18,35 | 18,62 | -0,45% | 30,00 |
| 21.10.2024 | 19,02 | 19,14 | 18,22 | 18,70 | -1,72% | - |
| 18.10.2024 | 18,79 | 19,18 | 18,73 | 19,03 | 1,24% | - |
| 17.10.2024 | 18,93 | 18,98 | 18,71 | 18,80 | -0,74% | - |
| 16.10.2024 | 18,89 | 19,11 | 18,80 | 18,94 | 0,17% | - |
| 15.10.2024 | 19,35 | 19,40 | 18,86 | 18,90 | -2,20% | - |
| 14.10.2024 | 19,40 | 19,46 | 19,11 | 19,33 | -0,48% | - |
| 11.10.2024 | 19,19 | 19,52 | 19,09 | 19,42 | 1,19% | - |
| 10.10.2024 | 19,36 | 19,36 | 19,02 | 19,19 | -0,85% | - |
| 09.10.2024 | 19,29 | 19,40 | 19,15 | 19,36 | 0,39% | - |
| 08.10.2024 | 19,57 | 19,57 | 19,11 | 19,28 | -1,67% | - |
| 07.10.2024 | 19,79 | 19,79 | 19,50 | 19,61 | -0,92% | - |
| 04.10.2024 | 19,47 | 19,95 | 19,42 | 19,79 | 1,77% | - |
| 03.10.2024 | 19,75 | 19,76 | 19,39 | 19,45 | -1,81% | - |
| 02.10.2024 | 19,75 | 19,90 | 19,63 | 19,81 | 0,27% | - |
| 01.10.2024 | 20,09 | 20,13 | 19,58 | 19,75 | -1,68% | - |
| 30.09.2024 | 20,24 | 20,51 | 20,01 | 20,09 | -0,54% | - |
| 27.09.2024 | 20,13 | 20,40 | 19,98 | 20,20 | 0,37% | - |
| 26.09.2024 | 19,21 | 20,16 | 19,21 | 20,13 | 4,74% | - |
| 25.09.2024 | 19,26 | 19,30 | 19,10 | 19,22 | -0,22% | - |
| 24.09.2024 | 18,95 | 19,45 | 18,95 | 19,26 | 1,66% | - |
| 23.09.2024 | 18,93 | 18,96 | 18,57 | 18,94 | 0,26% | 266,00 |
| 20.09.2024 | 19,24 | 19,32 | 18,82 | 18,89 | -1,86% | - |
| 19.09.2024 | 18,74 | 19,37 | 18,72 | 19,25 | 3,07% | - |
| 18.09.2024 | 18,58 | 18,86 | 18,50 | 18,68 | 0,51% | - |
| 17.09.2024 | 18,29 | 18,75 | 18,26 | 18,58 | 1,65% | - |
| 16.09.2024 | 18,26 | 18,52 | 18,12 | 18,28 | 0,19% | - |
| 13.09.2024 | 18,01 | 18,29 | 17,96 | 18,25 | 1,33% | - |
| 12.09.2024 | 17,79 | 18,15 | 17,71 | 18,01 | 1,12% | - |
| 11.09.2024 | 17,57 | 17,83 | 17,48 | 17,81 | 1,19% | - |
| 10.09.2024 | 17,76 | 17,76 | 17,40 | 17,60 | -1,03% | - |
| 09.09.2024 | 17,47 | 17,79 | 17,45 | 17,78 | 2,11% | - |
| 06.09.2024 | 17,67 | 17,83 | 17,39 | 17,41 | -1,54% | - |
| 05.09.2024 | 17,90 | 17,90 | 17,65 | 17,68 | -1,16% | - |
| 04.09.2024 | 18,42 | 18,42 | 17,84 | 17,89 | -2,93% | - |
| 03.09.2024 | 19,10 | 19,11 | 18,40 | 18,43 | -3,51% | - |
| 02.09.2024 | 19,28 | 19,28 | 19,03 | 19,10 | -0,96% | - |
| 30.08.2024 | 19,18 | 19,34 | 19,18 | 19,29 | 0,55% | - |
| 29.08.2024 | 18,90 | 19,30 | 18,88 | 19,18 | 1,45% | - |
| 28.08.2024 | 18,81 | 19,03 | 18,73 | 18,91 | 0,53% | - |
| 27.08.2024 | 18,86 | 18,95 | 18,74 | 18,81 | -0,23% | - |
| 26.08.2024 | 18,82 | 18,87 | 18,66 | 18,85 | 0,00% | - |
| 23.08.2024 | 18,71 | 18,91 | 18,67 | 18,85 | 0,76% | - |
| 22.08.2024 | 18,71 | 18,82 | 18,67 | 18,71 | -0,07% | - |
| 21.08.2024 | 18,73 | 18,84 | 18,63 | 18,72 | -0,05% | - |
| 20.08.2024 | 18,70 | 18,79 | 18,63 | 18,73 | 0,17% | - |
| 19.08.2024 | 18,12 | 18,79 | 18,08 | 18,70 | 3,14% | 500,00 |
| 16.08.2024 | 18,20 | 18,24 | 18,00 | 18,13 | -0,43% | - |
| 15.08.2024 | 17,87 | 18,26 | 17,86 | 18,20 | 1,82% | - |
| 14.08.2024 | 17,78 | 17,95 | 17,73 | 17,88 | 0,56% | - |
| 13.08.2024 | 17,63 | 17,80 | 17,58 | 17,78 | 0,79% | - |
| 12.08.2024 | 17,84 | 17,89 | 17,57 | 17,64 | -0,94% | - |
| 09.08.2024 | 17,88 | 17,97 | 17,62 | 17,81 | -0,50% | - |
| 08.08.2024 | 17,67 | 17,91 | 17,56 | 17,90 | 1,53% | - |
| 07.08.2024 | 17,53 | 18,00 | 17,53 | 17,63 | 0,60% | - |
| 06.08.2024 | 17,52 | 17,80 | 17,31 | 17,52 | -0,11% | - |
| 05.08.2024 | 17,89 | 17,90 | 17,11 | 17,54 | -2,64% | - |