22,025€
0,46%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,85 | 21,35 | 20,80 | 21,30 | 2,04% | - |
| 04.05.2026 | 21,48 | 21,48 | 20,78 | 20,88 | -2,34% | - |
| 30.04.2026 | 20,93 | 21,43 | 20,83 | 21,38 | 1,66% | - |
| 29.04.2026 | 21,13 | 21,45 | 20,93 | 21,03 | -0,47% | - |
| 28.04.2026 | 21,33 | 21,45 | 20,95 | 21,13 | -1,05% | - |
| 27.04.2026 | 21,45 | 21,68 | 21,30 | 21,35 | -0,35% | - |
| 24.04.2026 | 21,63 | 21,68 | 21,15 | 21,43 | -1,04% | - |
| 23.04.2026 | 21,50 | 21,83 | 21,33 | 21,65 | 0,70% | - |
| 22.04.2026 | 21,93 | 22,25 | 21,45 | 21,50 | -3,26% | - |
| 21.04.2026 | 23,00 | 23,50 | 22,13 | 22,23 | -3,37% | 7.500,00 |
| 20.04.2026 | 22,73 | 23,08 | 22,65 | 23,00 | 0,11% | - |
| 17.04.2026 | 22,15 | 23,25 | 22,10 | 22,98 | 3,96% | - |
| 16.04.2026 | 22,13 | 22,25 | 21,88 | 22,10 | 0,00% | - |
| 15.04.2026 | 22,43 | 22,58 | 22,03 | 22,10 | -1,67% | - |
| 14.04.2026 | 22,05 | 22,53 | 22,05 | 22,48 | 1,81% | - |
| 13.04.2026 | 21,83 | 22,13 | 21,70 | 22,08 | 0,11% | - |
| 10.04.2026 | 21,63 | 22,35 | 21,55 | 22,05 | 1,85% | - |
| 09.04.2026 | 21,65 | 21,75 | 21,43 | 21,65 | -0,23% | - |
| 08.04.2026 | 21,28 | 22,05 | 21,18 | 21,70 | 6,50% | - |
| 07.04.2026 | 20,58 | 20,93 | 20,08 | 20,38 | -1,09% | - |
| 02.04.2026 | 20,95 | 20,95 | 20,25 | 20,60 | -3,06% | - |
| 01.04.2026 | 20,95 | 21,35 | 20,85 | 21,25 | 2,16% | - |
| 31.03.2026 | 20,03 | 20,95 | 19,95 | 20,80 | 4,52% | - |
| 30.03.2026 | 19,93 | 20,25 | 19,78 | 19,90 | -0,13% | - |
| 27.03.2026 | 20,35 | 20,45 | 19,88 | 19,93 | -2,33% | - |
| 26.03.2026 | 20,45 | 20,65 | 20,25 | 20,40 | -0,73% | - |
| 25.03.2026 | 20,45 | 20,75 | 20,25 | 20,55 | 0,49% | - |
| 24.03.2026 | 19,78 | 20,45 | 19,68 | 20,45 | 2,25% | - |
| 23.03.2026 | 19,33 | 20,30 | 18,83 | 20,00 | 1,91% | 14,00 |
| 20.03.2026 | 20,05 | 20,35 | 19,48 | 19,63 | -2,00% | 56,00 |
| 19.03.2026 | 20,45 | 20,45 | 19,90 | 20,03 | -2,08% | - |
| 18.03.2026 | 20,95 | 21,25 | 20,35 | 20,45 | -1,45% | - |
| 17.03.2026 | 20,85 | 21,05 | 20,55 | 20,75 | -0,48% | - |
| 16.03.2026 | 20,75 | 21,05 | 20,65 | 20,85 | 0,97% | 14,00 |
| 13.03.2026 | 21,45 | 21,45 | 20,55 | 20,65 | -3,73% | - |
| 12.03.2026 | 21,65 | 21,90 | 21,15 | 21,45 | -1,83% | - |
| 11.03.2026 | 22,15 | 22,15 | 21,75 | 21,85 | -0,68% | - |
| 10.03.2026 | 21,65 | 22,35 | 21,55 | 22,00 | 1,62% | 203,00 |
| 09.03.2026 | 21,65 | 21,80 | 21,05 | 21,65 | -2,26% | - |
| 06.03.2026 | 22,40 | 22,75 | 21,85 | 22,15 | -1,34% | 18,00 |
| 05.03.2026 | 22,70 | 22,95 | 22,25 | 22,45 | -1,75% | 160,00 |
| 04.03.2026 | 22,65 | 23,05 | 22,45 | 22,85 | 1,11% | 435,00 |
| 03.03.2026 | 23,35 | 23,45 | 22,35 | 22,60 | -3,83% | 17,00 |
| 02.03.2026 | 24,05 | 24,05 | 23,35 | 23,50 | -3,69% | 5.943,00 |
| 27.02.2026 | 24,65 | 24,95 | 24,15 | 24,40 | -1,01% | - |
| 26.02.2026 | 24,10 | 24,95 | 24,10 | 24,65 | 1,86% | 48,00 |
| 25.02.2026 | 24,60 | 24,75 | 24,15 | 24,20 | -1,43% | 87,00 |
| 24.02.2026 | 24,30 | 24,65 | 24,15 | 24,55 | 1,24% | - |
| 23.02.2026 | 24,45 | 24,50 | 24,15 | 24,25 | -0,82% | 208,00 |
| 20.02.2026 | 23,85 | 24,65 | 23,80 | 24,45 | 2,73% | - |
| 19.02.2026 | 23,95 | 24,20 | 23,65 | 23,80 | -0,63% | - |
| 18.02.2026 | 23,95 | 24,20 | 23,85 | 23,95 | 0,21% | - |
| 17.02.2026 | 24,05 | 24,15 | 23,75 | 23,90 | -1,04% | - |
| 16.02.2026 | 24,10 | 24,25 | 23,90 | 24,15 | 0,62% | 15,00 |
| 13.02.2026 | 24,25 | 24,50 | 23,55 | 24,00 | -1,03% | - |
| 12.02.2026 | 24,45 | 24,65 | 24,15 | 24,25 | -0,41% | - |
| 11.02.2026 | 23,85 | 24,35 | 23,75 | 24,35 | 1,88% | - |
| 10.02.2026 | 23,40 | 23,90 | 23,30 | 23,90 | 1,92% | - |
| 09.02.2026 | 23,35 | 23,65 | 23,15 | 23,45 | 0,21% | - |
| 06.02.2026 | 23,25 | 23,45 | 22,95 | 23,40 | 0,86% | 14,00 |
| 05.02.2026 | 23,05 | 23,30 | 22,80 | 23,20 | 0,87% | - |
| 04.02.2026 | 22,70 | 23,35 | 22,35 | 23,00 | 1,32% | - |
| 03.02.2026 | 22,60 | 22,95 | 22,15 | 22,70 | 0,67% | 625,00 |
| 02.02.2026 | 22,15 | 22,55 | 21,75 | 22,55 | 1,12% | - |
| 30.01.2026 | 23,90 | 23,95 | 22,05 | 22,30 | -7,08% | 626,00 |
| 29.01.2026 | 24,35 | 24,35 | 23,75 | 24,00 | -0,62% | 14,00 |
| 28.01.2026 | 23,95 | 24,30 | 23,80 | 24,15 | 1,05% | - |
| 27.01.2026 | 23,90 | 24,05 | 23,75 | 23,90 | 0,21% | - |
| 26.01.2026 | 23,80 | 23,90 | 23,50 | 23,85 | 0,21% | - |
| 23.01.2026 | 23,65 | 23,85 | 23,45 | 23,80 | 0,63% | - |
| 22.01.2026 | 23,25 | 23,65 | 23,15 | 23,65 | 1,72% | 84,00 |
| 21.01.2026 | 22,65 | 23,35 | 22,55 | 23,25 | 3,10% | 14,00 |
| 20.01.2026 | 22,90 | 22,90 | 22,35 | 22,55 | -3,22% | - |
| 19.01.2026 | 23,85 | 23,85 | 23,05 | 23,30 | -2,92% | 25,00 |
| 16.01.2026 | 23,85 | 24,05 | 23,65 | 24,00 | 0,84% | - |
| 15.01.2026 | 23,55 | 23,85 | 23,45 | 23,80 | 1,49% | 350,00 |
| 14.01.2026 | 23,20 | 23,45 | 23,10 | 23,45 | 1,30% | 14,00 |
| 13.01.2026 | 23,30 | 23,35 | 22,95 | 23,15 | -0,86% | - |
| 12.01.2026 | 23,20 | 23,40 | 23,15 | 23,35 | 0,65% | - |
| 09.01.2026 | 22,75 | 23,35 | 22,75 | 23,20 | 1,75% | - |
| 08.01.2026 | 22,90 | 23,00 | 22,55 | 22,80 | -0,65% | - |
| 07.01.2026 | 23,05 | 23,25 | 22,85 | 22,95 | -0,22% | 14,00 |
| 06.01.2026 | 22,95 | 23,05 | 22,80 | 23,00 | 0,44% | 58,00 |
| 05.01.2026 | 22,80 | 23,10 | 22,55 | 22,90 | 0,00% | - |
| 02.01.2026 | 22,80 | 22,95 | 22,55 | 22,90 | 1,10% | 304,00 |
| 30.12.2025 | 22,65 | 22,75 | 22,45 | 22,65 | 0,22% | - |
| 29.12.2025 | 22,65 | 22,70 | 22,45 | 22,60 | -0,22% | - |
| 23.12.2025 | 22,35 | 22,65 | 22,30 | 22,65 | 1,57% | - |
| 22.12.2025 | 22,20 | 22,55 | 22,20 | 22,30 | 0,00% | 75,00 |
| 19.12.2025 | 22,15 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 18.12.2025 | 21,75 | 22,20 | 21,65 | 22,10 | 1,84% | 3.400,00 |
| 17.12.2025 | 22,05 | 22,10 | 21,65 | 21,70 | -1,36% | - |
| 16.12.2025 | 22,55 | 22,65 | 21,85 | 22,00 | -2,65% | - |
| 15.12.2025 | 23,05 | 23,10 | 22,45 | 22,60 | -1,74% | 15,00 |
| 12.12.2025 | 23,25 | 23,35 | 22,95 | 23,00 | -0,86% | - |
| 11.12.2025 | 22,85 | 23,20 | 22,60 | 23,20 | 1,09% | 14.500,00 |
| 10.12.2025 | 22,75 | 22,95 | 22,65 | 22,95 | 1,10% | - |
| 09.12.2025 | 23,05 | 23,05 | 22,55 | 22,70 | -1,09% | - |
| 08.12.2025 | 22,75 | 23,05 | 22,70 | 22,95 | 0,66% | 70,00 |
| 05.12.2025 | 22,85 | 23,05 | 22,75 | 22,80 | 0,00% | - |