354,180$
1,63%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 352,63 | 355,88 | 351,37 | 354,18 | 1,63% | 419.743,00 |
| 17.01.2025 | 347,63 | 350,17 | 345,88 | 348,50 | 0,84% | 1.131.707,00 |
| 16.01.2025 | 346,13 | 350,00 | 342,81 | 345,60 | -0,15% | 468.826,00 |
| 15.01.2025 | 346,20 | 346,95 | 344,01 | 346,12 | 1,71% | 382.577,00 |
| 14.01.2025 | 341,51 | 342,20 | 336,96 | 340,31 | 0,33% | 378.534,00 |
| 13.01.2025 | 329,76 | 339,71 | 328,59 | 339,20 | 2,01% | 407.305,00 |
| 10.01.2025 | 331,50 | 334,56 | 331,48 | 332,53 | -1,27% | 330.629,00 |
| 08.01.2025 | 334,70 | 337,69 | 332,77 | 336,82 | 0,35% | 343.557,00 |
| 07.01.2025 | 334,75 | 336,94 | 332,80 | 335,66 | 0,32% | 330.173,00 |
| 06.01.2025 | 335,01 | 337,00 | 333,14 | 334,58 | -0,44% | 365.201,00 |
| 03.01.2025 | 335,85 | 336,91 | 333,06 | 336,07 | 0,29% | 343.817,00 |
| 02.01.2025 | 342,23 | 343,03 | 334,90 | 335,11 | -1,29% | 350.218,00 |
| 31.12.2024 | 340,91 | 342,11 | 338,96 | 339,48 | -0,14% | 233.001,00 |
| 30.12.2024 | 338,50 | 341,66 | 336,47 | 339,96 | -1,04% | 166.285,00 |
| 27.12.2024 | 345,91 | 347,22 | 341,54 | 343,55 | -0,90% | 149.264,00 |
| 26.12.2024 | 344,00 | 347,29 | 343,62 | 346,68 | 0,36% | 235.759,00 |
| 24.12.2024 | 343,47 | 346,34 | 343,47 | 345,43 | 0,31% | 157.991,00 |
| 23.12.2024 | 341,16 | 345,05 | 340,19 | 344,37 | 0,21% | 719.754,00 |
| 20.12.2024 | 337,16 | 344,71 | 336,70 | 343,65 | 1,77% | 1.489.950,00 |
| 19.12.2024 | 342,15 | 343,04 | 337,36 | 337,67 | -0,18% | 370.794,00 |
| 18.12.2024 | 349,09 | 352,18 | 338,20 | 338,27 | -3,02% | 389.019,00 |
| 17.12.2024 | 350,01 | 352,73 | 347,25 | 348,82 | -0,96% | 327.978,00 |
| 16.12.2024 | 354,00 | 356,38 | 350,58 | 352,19 | -0,82% | 454.417,00 |
| 13.12.2024 | 354,90 | 356,04 | 352,79 | 355,11 | -0,15% | 263.465,00 |
| 12.12.2024 | 355,21 | 357,55 | 355,00 | 355,64 | -0,05% | 255.471,00 |
| 11.12.2024 | 356,38 | 357,20 | 355,11 | 355,83 | 0,30% | 385.543,00 |
| 10.12.2024 | 355,78 | 358,19 | 351,35 | 354,78 | 0,05% | 394.998,00 |
| 09.12.2024 | 358,57 | 359,60 | 352,88 | 354,60 | -0,89% | 453.150,00 |
| 06.12.2024 | 363,10 | 363,10 | 355,63 | 357,77 | -0,99% | 432.944,00 |
| 05.12.2024 | 363,05 | 363,55 | 359,30 | 361,36 | -0,41% | 326.735,00 |
| 04.12.2024 | 364,45 | 366,83 | 361,66 | 362,86 | -0,61% | 265.505,00 |
| 03.12.2024 | 368,07 | 368,54 | 362,26 | 365,10 | -0,49% | 271.192,00 |
| 02.12.2024 | 371,12 | 371,12 | 366,64 | 366,88 | -0,76% | 327.372,00 |
| 29.11.2024 | 369,11 | 371,98 | 369,11 | 369,69 | 0,12% | 181.174,00 |
| 27.11.2024 | 371,92 | 373,89 | 369,01 | 369,23 | -0,57% | 272.951,00 |
| 26.11.2024 | 369,93 | 372,02 | 367,66 | 371,35 | 0,19% | 347.154,00 |
| 25.11.2024 | 368,38 | 372,94 | 367,50 | 370,64 | 1,28% | 553.607,00 |
| 22.11.2024 | 361,07 | 367,12 | 361,07 | 365,97 | 2,27% | 592.968,00 |
| 20.11.2024 | 356,48 | 358,19 | 353,04 | 357,83 | 0,87% | 420.619,00 |
| 19.11.2024 | 353,55 | 356,23 | 352,00 | 354,74 | -0,73% | 393.894,00 |
| 18.11.2024 | 357,54 | 359,31 | 356,65 | 357,34 | 0,08% | 271.735,00 |
| 15.11.2024 | 359,01 | 362,60 | 356,70 | 357,06 | -0,20% | 342.273,00 |
| 14.11.2024 | 360,34 | 360,91 | 356,93 | 357,79 | -0,96% | 396.728,00 |
| 13.11.2024 | 363,50 | 365,35 | 361,25 | 361,26 | 0,25% | 295.761,00 |
| 12.11.2024 | 361,40 | 363,49 | 360,08 | 360,35 | -0,41% | 471.380,00 |
| 11.11.2024 | 362,45 | 363,20 | 360,19 | 361,85 | 0,72% | 374.790,00 |
| 08.11.2024 | 355,87 | 360,41 | 354,13 | 359,27 | 1,74% | 356.603,00 |
| 07.11.2024 | 353,82 | 355,05 | 350,21 | 353,13 | -0,31% | 345.902,00 |
| 06.11.2024 | 347,54 | 355,56 | 347,32 | 354,24 | 6,00% | 514.798,00 |
| 05.11.2024 | 328,38 | 334,37 | 325,19 | 334,18 | 0,95% | 270.828,00 |
| 04.11.2024 | 330,14 | 334,11 | 329,68 | 331,04 | 0,23% | 230.883,00 |
| 01.11.2024 | 330,48 | 332,96 | 328,87 | 330,29 | 0,05% | 235.915,00 |
| 31.10.2024 | 332,94 | 334,21 | 330,01 | 330,13 | -0,88% | 544.184,00 |
| 30.10.2024 | 333,54 | 337,72 | 332,68 | 333,05 | -0,13% | 422.031,00 |
| 29.10.2024 | 329,96 | 335,50 | 328,32 | 333,48 | 0,27% | 364.791,00 |
| 28.10.2024 | 330,63 | 334,39 | 329,42 | 332,59 | 1,84% | 379.030,00 |
| 25.10.2024 | 328,00 | 328,42 | 324,63 | 326,58 | 0,29% | 221.988,00 |
| 24.10.2024 | 325,00 | 327,80 | 323,22 | 325,65 | 0,13% | 547.133,00 |
| 23.10.2024 | 323,68 | 325,50 | 321,27 | 325,24 | 0,60% | 388.858,00 |
| 22.10.2024 | 325,57 | 325,57 | 322,05 | 323,31 | -0,82% | 331.074,00 |
| 21.10.2024 | 325,16 | 327,86 | 323,33 | 325,99 | -0,03% | 504.369,00 |
| 18.10.2024 | 330,00 | 330,51 | 322,53 | 326,09 | -0,52% | 1.413.788,00 |
| 17.10.2024 | 305,50 | 328,45 | 304,47 | 327,79 | 9,97% | 927.811,00 |
| 16.10.2024 | 296,30 | 299,75 | 296,30 | 298,08 | 0,81% | 543.189,00 |
| 15.10.2024 | 297,82 | 302,64 | 295,44 | 295,68 | -0,31% | 693.240,00 |
| 14.10.2024 | 291,19 | 296,85 | 291,15 | 296,60 | 1,64% | 430.835,00 |
| 11.10.2024 | 287,44 | 292,12 | 287,44 | 291,81 | 1,92% | 401.397,00 |
| 10.10.2024 | 287,68 | 289,40 | 285,00 | 286,31 | -0,40% | 326.356,00 |
| 09.10.2024 | 285,49 | 289,66 | 285,49 | 287,45 | 0,70% | 210.023,00 |
| 08.10.2024 | 286,80 | 287,21 | 284,38 | 285,44 | -0,20% | 185.439,00 |
| 07.10.2024 | 284,64 | 286,50 | 284,41 | 286,02 | -0,25% | 187.619,00 |
| 04.10.2024 | 291,60 | 291,60 | 286,08 | 286,74 | -0,68% | 276.583,00 |
| 03.10.2024 | 290,27 | 290,27 | 286,04 | 288,71 | -0,79% | 200.982,00 |
| 02.10.2024 | 287,75 | 291,38 | 287,14 | 291,02 | 1,05% | 335.144,00 |
| 01.10.2024 | 289,47 | 290,71 | 285,04 | 287,99 | -0,59% | 259.523,00 |
| 30.09.2024 | 286,91 | 289,98 | 285,49 | 289,71 | 0,42% | 216.382,00 |
| 27.09.2024 | 290,00 | 292,62 | 288,00 | 288,51 | -0,34% | 293.732,00 |
| 26.09.2024 | 286,17 | 289,83 | 285,25 | 289,50 | 2,07% | 227.072,00 |
| 25.09.2024 | 285,42 | 286,17 | 282,80 | 283,62 | -0,28% | 288.716,00 |
| 24.09.2024 | 285,13 | 285,88 | 283,91 | 284,41 | -0,14% | 330.416,00 |
| 23.09.2024 | 284,36 | 287,01 | 282,71 | 284,80 | 0,57% | 325.983,00 |
| 20.09.2024 | 284,44 | 284,44 | 281,64 | 283,19 | -1,02% | 532.402,00 |
| 19.09.2024 | 285,81 | 287,00 | 282,61 | 286,11 | 1,94% | 205.262,00 |
| 18.09.2024 | 281,45 | 285,29 | 280,27 | 280,66 | 0,21% | 266.901,00 |
| 17.09.2024 | 282,22 | 283,56 | 279,74 | 280,08 | -0,48% | 251.185,00 |
| 16.09.2024 | 281,99 | 283,97 | 280,05 | 281,44 | 0,36% | 239.676,00 |
| 13.09.2024 | 278,75 | 282,35 | 278,75 | 280,44 | 0,93% | 244.789,00 |
| 12.09.2024 | 277,09 | 277,94 | 273,08 | 277,86 | 0,58% | 216.561,00 |
| 11.09.2024 | 275,52 | 276,67 | 269,58 | 276,27 | 0,19% | 282.462,00 |
| 10.09.2024 | 277,44 | 278,60 | 273,62 | 275,74 | -0,46% | 246.109,00 |
| 09.09.2024 | 272,75 | 278,58 | 271,92 | 277,02 | 2,28% | 327.409,00 |
| 06.09.2024 | 271,99 | 275,15 | 268,90 | 270,84 | -0,46% | 268.433,00 |
| 05.09.2024 | 278,71 | 278,71 | 270,78 | 272,09 | -2,50% | 458.830,00 |
| 04.09.2024 | 279,56 | 280,86 | 277,30 | 279,07 | -0,18% | 202.242,00 |
| 03.09.2024 | 282,42 | 284,64 | 277,83 | 279,56 | -1,47% | 340.402,00 |
| 30.08.2024 | 282,88 | 283,90 | 279,83 | 283,74 | 0,92% | 292.388,00 |
| 29.08.2024 | 282,46 | 283,30 | 280,42 | 281,14 | 0,34% | 268.594,00 |
| 28.08.2024 | 282,28 | 282,92 | 279,73 | 280,18 | -0,69% | 212.032,00 |
| 27.08.2024 | 282,63 | 282,86 | 281,24 | 282,13 | -0,30% | 225.400,00 |
| 26.08.2024 | 285,00 | 285,94 | 282,18 | 282,99 | -0,30% | 193.478,00 |