21,185€
0,98%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 19,29 | 19,56 | 19,16 | 19,24 | -0,26% | - |
| 28.05.2025 | 19,18 | 19,40 | 19,10 | 19,29 | 0,53% | - |
| 27.05.2025 | 19,26 | 19,43 | 19,10 | 19,18 | -0,38% | - |
| 26.05.2025 | 19,09 | 19,39 | 19,09 | 19,26 | 1,76% | - |
| 23.05.2025 | 19,09 | 19,33 | 18,54 | 18,92 | -0,89% | - |
| 22.05.2025 | 19,37 | 19,47 | 19,00 | 19,09 | -1,37% | - |
| 21.05.2025 | 19,75 | 19,76 | 19,15 | 19,36 | -2,04% | - |
| 20.05.2025 | 19,91 | 20,01 | 19,63 | 19,76 | -0,83% | - |
| 19.05.2025 | 19,87 | 19,93 | 19,52 | 19,93 | 0,25% | - |
| 16.05.2025 | 20,01 | 20,17 | 19,68 | 19,88 | -0,75% | - |
| 15.05.2025 | 19,82 | 20,08 | 19,59 | 20,03 | 1,02% | - |
| 14.05.2025 | 20,04 | 20,09 | 19,74 | 19,82 | -1,06% | - |
| 13.05.2025 | 20,09 | 20,22 | 19,88 | 20,04 | -0,25% | - |
| 12.05.2025 | 19,00 | 20,28 | 18,95 | 20,09 | 6,48% | - |
| 09.05.2025 | 18,81 | 19,09 | 18,79 | 18,86 | 0,29% | - |
| 08.05.2025 | 18,73 | 18,93 | 18,59 | 18,81 | 0,60% | - |
| 07.05.2025 | 18,46 | 18,76 | 18,34 | 18,70 | 1,29% | - |
| 06.05.2025 | 18,50 | 18,58 | 18,10 | 18,46 | -0,20% | - |
| 05.05.2025 | 18,81 | 18,81 | 18,39 | 18,50 | -1,75% | 1.100,00 |
| 02.05.2025 | 18,34 | 18,83 | 18,28 | 18,83 | 2,66% | - |
| 30.04.2025 | 18,44 | 18,44 | 17,85 | 18,34 | -0,50% | - |
| 29.04.2025 | 18,68 | 18,80 | 18,36 | 18,43 | -1,34% | - |
| 28.04.2025 | 18,56 | 18,82 | 18,36 | 18,68 | 0,63% | - |
| 25.04.2025 | 18,38 | 18,71 | 18,24 | 18,56 | 1,05% | - |
| 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% | - |