SANDVIK AB
[WKN: 865956 | ISIN: SE0000667891]
Aktienkurse
19,763€ 1,65%
Echtzeit-Aktienkurs SANDVIK AB
Bid: Ask:

Aktienkurse zur SANDVIK AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -