24,830€
1,33%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,53 | 24,89 | 24,46 | 24,74 | 0,94% | - |
| 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% | - |
| 26.08.2025 | 21,67 | 21,81 | 21,47 | 21,71 | 0,16% | - |
| 25.08.2025 | 21,83 | 21,85 | 21,63 | 21,67 | -0,69% | - |
| 22.08.2025 | 21,49 | 21,87 | 21,39 | 21,82 | 1,54% | - |
| 21.08.2025 | 21,57 | 21,65 | 21,33 | 21,49 | -0,44% | - |
| 20.08.2025 | 21,59 | 21,71 | 21,42 | 21,59 | 0,05% | - |
| 19.08.2025 | 21,28 | 21,69 | 21,26 | 21,58 | 1,39% | - |
| 18.08.2025 | 21,44 | 21,48 | 21,12 | 21,28 | -0,75% | - |
| 15.08.2025 | 21,41 | 21,66 | 21,39 | 21,44 | 0,14% | - |
| 14.08.2025 | 21,28 | 21,42 | 21,19 | 21,41 | 0,49% | - |
| 13.08.2025 | 21,34 | 21,41 | 21,23 | 21,31 | -0,14% | - |
| 12.08.2025 | 21,06 | 21,35 | 21,03 | 21,34 | 1,52% | - |
| 11.08.2025 | 21,54 | 21,62 | 21,00 | 21,02 | -2,64% | 900,00 |
| 08.08.2025 | 21,35 | 21,60 | 21,31 | 21,59 | 0,89% | - |
| 07.08.2025 | 20,86 | 21,55 | 20,86 | 21,40 | 2,59% | - |
| 06.08.2025 | 21,07 | 21,29 | 20,72 | 20,86 | -0,86% | - |
| 05.08.2025 | 20,80 | 21,18 | 20,80 | 21,04 | 1,15% | 1.000,00 |
| 04.08.2025 | 20,89 | 21,02 | 20,71 | 20,80 | -0,48% | - |
| 01.08.2025 | 21,22 | 21,22 | 20,69 | 20,90 | -1,53% | - |
| 31.07.2025 | 21,61 | 21,91 | 21,17 | 21,22 | -1,78% | 5,00 |
| 30.07.2025 | 21,85 | 21,97 | 21,36 | 21,61 | -0,96% | 315,00 |
| 29.07.2025 | 21,75 | 21,99 | 21,68 | 21,82 | 0,41% | - |
| 28.07.2025 | 22,01 | 22,25 | 21,53 | 21,73 | -0,98% | - |
| 25.07.2025 | 21,63 | 21,94 | 21,41 | 21,94 | 1,55% | - |
| 24.07.2025 | 21,76 | 21,87 | 21,58 | 21,61 | -0,69% | - |
| 23.07.2025 | 21,19 | 21,86 | 21,19 | 21,76 | 2,67% | - |
| 22.07.2025 | 21,27 | 21,30 | 21,02 | 21,19 | -0,33% | - |
| 21.07.2025 | 21,02 | 21,39 | 21,02 | 21,26 | 1,26% | - |
| 18.07.2025 | 21,19 | 21,67 | 20,99 | 21,00 | -0,90% | - |
| 17.07.2025 | 21,02 | 21,38 | 20,85 | 21,19 | 0,98% | 1.000,00 |
| 16.07.2025 | 20,32 | 20,99 | 19,61 | 20,98 | 3,27% | - |
| 15.07.2025 | 20,34 | 20,57 | 20,31 | 20,32 | -0,07% | - |
| 14.07.2025 | 20,48 | 20,48 | 20,26 | 20,33 | -1,19% | - |
| 11.07.2025 | 20,90 | 20,97 | 20,56 | 20,58 | -1,72% | - |
| 10.07.2025 | 20,41 | 20,97 | 20,36 | 20,94 | 2,65% | 2,00 |
| 09.07.2025 | 20,09 | 20,59 | 20,03 | 20,40 | 1,52% | - |
| 08.07.2025 | 19,83 | 20,11 | 19,72 | 20,09 | 1,43% | - |
| 07.07.2025 | 19,67 | 19,94 | 19,65 | 19,81 | 0,84% | - |
| 04.07.2025 | 19,83 | 19,83 | 19,61 | 19,64 | -0,91% | - |
| 03.07.2025 | 19,88 | 19,99 | 19,74 | 19,82 | -0,11% | - |
| 02.07.2025 | 19,35 | 19,87 | 19,35 | 19,85 | 2,53% | - |
| 01.07.2025 | 19,44 | 19,48 | 19,15 | 19,36 | -0,42% | - |
| 30.06.2025 | 19,81 | 19,88 | 19,31 | 19,44 | -1,74% | - |
| 27.06.2025 | 19,38 | 19,82 | 19,38 | 19,78 | 2,14% | - |
| 26.06.2025 | 19,23 | 19,47 | 19,13 | 19,37 | 0,70% | - |
| 25.06.2025 | 19,17 | 19,36 | 19,08 | 19,23 | 0,35% | - |
| 24.06.2025 | 19,10 | 19,55 | 19,09 | 19,17 | 1,58% | - |
| 23.06.2025 | 18,97 | 19,05 | 18,54 | 18,87 | -0,74% | - |
| 20.06.2025 | 18,97 | 19,25 | 18,97 | 19,01 | 0,16% | - |
| 19.06.2025 | 18,99 | 19,12 | 18,82 | 18,98 | -0,16% | - |
| 18.06.2025 | 19,39 | 19,52 | 18,96 | 19,01 | -1,86% | - |
| 17.06.2025 | 19,44 | 19,62 | 19,26 | 19,37 | -0,33% | - |
| 16.06.2025 | 19,12 | 19,60 | 19,12 | 19,43 | 1,62% | - |
| 13.06.2025 | 19,39 | 19,39 | 18,92 | 19,12 | -1,35% | - |
| 12.06.2025 | 19,45 | 19,48 | 19,20 | 19,39 | -0,35% | - |
| 11.06.2025 | 19,55 | 19,73 | 19,43 | 19,45 | -0,78% | - |
| 10.06.2025 | 19,59 | 19,63 | 19,36 | 19,61 | 0,29% | - |
| 09.06.2025 | 19,73 | 19,76 | 19,45 | 19,55 | -1,09% | - |
| 06.06.2025 | 19,44 | 20,01 | 19,44 | 19,76 | 1,65% | - |
| 05.06.2025 | 19,45 | 19,65 | 19,34 | 19,44 | -0,06% | - |
| 04.06.2025 | 19,07 | 19,52 | 19,07 | 19,46 | 1,99% | - |
| 03.06.2025 | 19,11 | 19,15 | 18,73 | 19,08 | -0,27% | - |
| 02.06.2025 | 19,31 | 19,31 | 18,87 | 19,13 | -0,92% | - |
| 30.05.2025 | 19,24 | 19,39 | 18,93 | 19,31 | 0,36% | - |