29,895€
0,03%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 29,85 | 30,07 | 29,28 | 30,01 | 0,40% | 100,00 |
| 19.01.2026 | 30,46 | 30,64 | 29,56 | 29,89 | -2,45% | - |
| 16.01.2026 | 30,55 | 30,69 | 30,38 | 30,64 | 0,31% | - |
| 15.01.2026 | 30,25 | 30,81 | 30,24 | 30,54 | 1,23% | 34,00 |
| 14.01.2026 | 29,96 | 30,29 | 29,92 | 30,17 | 0,70% | - |
| 13.01.2026 | 29,63 | 30,11 | 29,50 | 29,96 | 1,22% | 50,00 |
| 12.01.2026 | 29,47 | 29,68 | 29,25 | 29,60 | 0,39% | - |
| 09.01.2026 | 29,14 | 29,54 | 28,45 | 29,49 | 1,69% | 22,00 |
| 08.01.2026 | 29,50 | 29,51 | 28,78 | 29,00 | -1,73% | 100,00 |
| 07.01.2026 | 28,66 | 29,66 | 28,62 | 29,51 | 2,93% | - |
| 06.01.2026 | 28,30 | 28,68 | 28,20 | 28,67 | 1,34% | 4,00 |
| 05.01.2026 | 28,00 | 29,01 | 28,00 | 28,29 | 1,00% | 507,00 |
| 02.01.2026 | 27,89 | 28,01 | 27,61 | 28,01 | 0,56% | 87,00 |
| 30.12.2025 | 27,67 | 27,91 | 27,62 | 27,85 | 0,61% | - |
| 29.12.2025 | 27,43 | 27,72 | 27,40 | 27,68 | 1,08% | - |
| 23.12.2025 | 27,58 | 27,60 | 27,31 | 27,39 | -0,67% | - |
| 22.12.2025 | 27,14 | 27,59 | 27,09 | 27,57 | 1,49% | - |
| 19.12.2025 | 27,03 | 27,31 | 26,89 | 27,17 | 0,48% | - |
| 18.12.2025 | 25,98 | 27,16 | 25,98 | 27,04 | 3,76% | - |
| 17.12.2025 | 26,72 | 26,79 | 26,02 | 26,06 | -2,49% | 1.000,00 |
| 16.12.2025 | 26,72 | 26,75 | 26,43 | 26,72 | -0,22% | - |
| 15.12.2025 | 26,76 | 26,87 | 26,68 | 26,78 | 0,30% | - |
| 12.12.2025 | 27,07 | 27,24 | 26,61 | 26,70 | -1,42% | - |
| 11.12.2025 | 27,16 | 27,16 | 26,84 | 27,09 | -0,11% | - |
| 10.12.2025 | 26,74 | 27,15 | 26,59 | 27,12 | 1,31% | - |
| 09.12.2025 | 26,75 | 26,90 | 26,72 | 26,77 | -0,07% | - |
| 08.12.2025 | 26,53 | 26,88 | 26,51 | 26,79 | 0,94% | - |
| 05.12.2025 | 26,58 | 26,65 | 26,34 | 26,54 | 0,00% | - |
| 04.12.2025 | 26,70 | 26,83 | 26,48 | 26,54 | -0,56% | - |
| 03.12.2025 | 26,36 | 26,70 | 26,31 | 26,69 | 1,21% | - |
| 02.12.2025 | 26,14 | 26,40 | 25,97 | 26,37 | 0,69% | - |
| 01.12.2025 | 26,00 | 26,20 | 25,73 | 26,19 | 0,44% | - |
| 28.11.2025 | 25,87 | 26,09 | 25,81 | 26,07 | 0,77% | - |
| 27.11.2025 | 26,01 | 26,01 | 25,83 | 25,87 | -0,60% | - |
| 26.11.2025 | 25,81 | 26,05 | 25,78 | 26,03 | 1,11% | - |
| 25.11.2025 | 25,50 | 25,79 | 25,39 | 25,74 | 1,00% | - |
| 24.11.2025 | 25,30 | 25,67 | 25,19 | 25,49 | 1,64% | - |
| 21.11.2025 | 24,99 | 25,20 | 24,69 | 25,08 | 0,40% | - |
| 20.11.2025 | 25,41 | 25,66 | 24,95 | 24,98 | -1,42% | - |
| 19.11.2025 | 25,19 | 25,52 | 25,10 | 25,34 | 0,40% | - |
| 18.11.2025 | 25,88 | 26,11 | 25,10 | 25,24 | -2,85% | 193,00 |
| 17.11.2025 | 26,24 | 26,30 | 25,88 | 25,98 | -0,88% | - |
| 14.11.2025 | 26,35 | 26,36 | 25,78 | 26,21 | -0,34% | 1,00 |
| 13.11.2025 | 26,84 | 26,98 | 26,25 | 26,30 | -1,92% | 1,00 |
| 12.11.2025 | 26,73 | 26,92 | 26,65 | 26,81 | 0,37% | - |
| 11.11.2025 | 26,45 | 26,74 | 26,30 | 26,71 | 0,91% | - |
| 10.11.2025 | 26,20 | 26,47 | 26,17 | 26,47 | 1,79% | 1,00 |
| 07.11.2025 | 25,88 | 26,22 | 25,67 | 26,01 | 0,50% | 300,00 |
| 06.11.2025 | 26,18 | 26,39 | 25,76 | 25,88 | -1,39% | 800,00 |
| 05.11.2025 | 25,42 | 26,32 | 25,28 | 26,24 | 3,10% | 1,00 |
| 04.11.2025 | 26,01 | 26,17 | 25,41 | 25,45 | -2,73% | 1,00 |
| 03.11.2025 | 26,31 | 26,36 | 26,02 | 26,17 | -0,51% | 117,00 |
| 31.10.2025 | 26,40 | 26,44 | 26,23 | 26,30 | -0,36% | - |
| 30.10.2025 | 26,50 | 26,54 | 26,27 | 26,40 | -0,32% | 93,00 |
| 29.10.2025 | 26,56 | 26,59 | 26,12 | 26,48 | -0,28% | - |
| 28.10.2025 | 26,28 | 26,60 | 26,15 | 26,56 | 0,93% | - |
| 27.10.2025 | 26,48 | 26,74 | 26,28 | 26,31 | -0,74% | 120,00 |
| 24.10.2025 | 26,14 | 26,51 | 26,14 | 26,51 | 1,40% | - |
| 23.10.2025 | 25,69 | 26,16 | 25,67 | 26,14 | 1,26% | - |
| 22.10.2025 | 25,75 | 25,88 | 25,53 | 25,82 | 0,08% | 75,00 |
| 21.10.2025 | 25,50 | 25,89 | 25,49 | 25,80 | 1,18% | - |
| 20.10.2025 | 24,77 | 25,63 | 23,97 | 25,50 | 3,96% | 48,00 |
| 17.10.2025 | 24,70 | 24,87 | 24,29 | 24,53 | -1,19% | 56,00 |
| 16.10.2025 | 24,53 | 24,89 | 24,46 | 24,82 | 1,29% | - |
| 15.10.2025 | 24,42 | 24,65 | 24,37 | 24,51 | 0,60% | - |
| 14.10.2025 | 24,32 | 24,47 | 23,84 | 24,36 | -0,12% | - |
| 13.10.2025 | 24,25 | 24,42 | 24,16 | 24,39 | 1,39% | 250,00 |
| 10.10.2025 | 24,36 | 24,81 | 24,06 | 24,06 | -1,17% | 252,00 |
| 09.10.2025 | 24,75 | 24,97 | 24,31 | 24,34 | -1,58% | - |
| 08.10.2025 | 24,35 | 25,03 | 24,33 | 24,73 | 1,39% | 222,00 |
| 07.10.2025 | 24,45 | 24,62 | 24,06 | 24,39 | -0,29% | - |
| 06.10.2025 | 24,51 | 24,66 | 24,34 | 24,46 | -0,29% | 446,00 |
| 03.10.2025 | 24,09 | 24,55 | 24,09 | 24,53 | 2,02% | 1,00 |
| 02.10.2025 | 23,86 | 24,20 | 23,86 | 24,05 | 0,99% | 250,00 |
| 01.10.2025 | 23,72 | 23,82 | 23,49 | 23,81 | 0,23% | - |
| 30.09.2025 | 23,54 | 23,76 | 23,32 | 23,76 | 0,98% | 784,00 |
| 29.09.2025 | 23,79 | 23,98 | 23,51 | 23,53 | -0,72% | 6,00 |
| 26.09.2025 | 23,43 | 23,82 | 23,38 | 23,70 | 1,09% | 3,00 |
| 25.09.2025 | 23,52 | 23,55 | 23,15 | 23,44 | -0,30% | - |
| 24.09.2025 | 23,71 | 23,78 | 23,41 | 23,51 | -0,70% | - |
| 23.09.2025 | 23,34 | 23,86 | 23,22 | 23,68 | 1,41% | - |
| 22.09.2025 | 23,31 | 23,44 | 23,15 | 23,35 | 0,11% | - |
| 19.09.2025 | 23,35 | 23,50 | 23,27 | 23,32 | -0,17% | 3,00 |
| 18.09.2025 | 22,99 | 23,55 | 22,99 | 23,36 | 1,65% | - |
| 17.09.2025 | 23,15 | 23,21 | 22,97 | 22,98 | -0,69% | 1,00 |
| 16.09.2025 | 23,42 | 23,47 | 23,07 | 23,14 | -1,09% | 55,00 |
| 15.09.2025 | 22,91 | 23,62 | 22,90 | 23,40 | 2,21% | 54,00 |
| 12.09.2025 | 22,85 | 22,89 | 22,65 | 22,89 | 0,50% | 1,00 |
| 11.09.2025 | 22,73 | 22,85 | 22,49 | 22,78 | 0,20% | - |
| 10.09.2025 | 22,55 | 22,80 | 22,55 | 22,73 | 0,91% | - |
| 09.09.2025 | 22,51 | 22,61 | 22,33 | 22,53 | 0,83% | - |
| 08.09.2025 | 22,08 | 22,43 | 22,03 | 22,34 | 1,29% | - |
| 05.09.2025 | 21,73 | 22,21 | 21,73 | 22,06 | 1,52% | - |
| 04.09.2025 | 21,68 | 21,92 | 21,62 | 21,73 | 0,28% | - |
| 03.09.2025 | 21,47 | 21,73 | 21,40 | 21,67 | 0,93% | - |
| 02.09.2025 | 21,65 | 21,89 | 21,32 | 21,47 | -0,95% | 1.000,00 |
| 01.09.2025 | 21,58 | 21,79 | 21,58 | 21,67 | 0,37% | - |
| 29.08.2025 | 21,90 | 21,98 | 21,54 | 21,59 | -1,55% | - |
| 28.08.2025 | 21,67 | 22,16 | 21,65 | 21,93 | 1,27% | - |
| 27.08.2025 | 21,71 | 21,78 | 21,52 | 21,66 | -0,23% | - |