357,830$
0,87%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 279,25 | 284,85 | 278,01 | 283,84 | 2,22% | 194.631,00 |
| 22.08.2024 | 278,92 | 279,84 | 277,20 | 277,67 | -0,45% | 185.965,00 |
| 21.08.2024 | 277,08 | 279,34 | 276,05 | 278,92 | 1,30% | 150.372,00 |
| 20.08.2024 | 275,92 | 277,30 | 274,60 | 275,35 | -0,72% | 130.663,00 |
| 19.08.2024 | 275,49 | 278,55 | 275,49 | 277,36 | 0,42% | 155.613,00 |
| 16.08.2024 | 275,75 | 276,51 | 274,45 | 276,19 | 0,02% | 242.385,00 |
| 15.08.2024 | 276,99 | 277,29 | 273,91 | 276,13 | 1,06% | 141.105,00 |
| 14.08.2024 | 272,41 | 273,44 | 270,37 | 273,23 | 0,27% | 155.639,00 |
| 13.08.2024 | 268,98 | 273,76 | 267,95 | 272,50 | 1,75% | 150.088,00 |
| 12.08.2024 | 273,20 | 273,95 | 267,00 | 267,82 | -1,97% | 293.398,00 |
| 09.08.2024 | 275,36 | 275,65 | 270,80 | 273,19 | -0,18% | 169.045,00 |
| 08.08.2024 | 271,16 | 274,69 | 270,83 | 273,69 | 1,73% | 169.807,00 |
| 07.08.2024 | 275,24 | 276,70 | 268,91 | 269,04 | -1,23% | 222.658,00 |
| 06.08.2024 | 271,85 | 276,61 | 271,85 | 272,38 | 0,42% | 234.935,00 |
| 05.08.2024 | 269,48 | 275,00 | 266,56 | 271,24 | -1,99% | 287.499,00 |
| 02.08.2024 | 275,53 | 277,42 | 272,92 | 276,74 | -0,80% | 250.543,00 |
| 01.08.2024 | 286,58 | 288,92 | 276,72 | 278,98 | -2,80% | 319.756,00 |
| 31.07.2024 | 286,00 | 289,44 | 283,69 | 287,03 | 0,63% | 322.623,00 |
| 30.07.2024 | 282,32 | 286,00 | 280,36 | 285,24 | 1,79% | 249.071,00 |
| 29.07.2024 | 280,83 | 281,41 | 278,95 | 280,22 | -0,16% | 208.602,00 |
| 26.07.2024 | 276,64 | 282,24 | 276,64 | 280,66 | 2,63% | 258.932,00 |
| 25.07.2024 | 270,45 | 277,73 | 270,45 | 273,47 | 1,26% | 296.410,00 |
| 24.07.2024 | 273,71 | 274,83 | 269,34 | 270,07 | -1,71% | 273.945,00 |
| 23.07.2024 | 273,79 | 275,35 | 273,28 | 274,78 | 0,01% | 260.685,00 |
| 22.07.2024 | 272,00 | 275,07 | 269,26 | 274,74 | 1,42% | 300.823,00 |
| 19.07.2024 | 272,02 | 274,30 | 269,14 | 270,90 | 0,13% | 421.094,00 |
| 18.07.2024 | 270,00 | 277,50 | 266,55 | 270,54 | -1,88% | 747.873,00 |
| 17.07.2024 | 277,81 | 282,00 | 275,59 | 275,73 | -1,13% | 446.328,00 |
| 16.07.2024 | 271,99 | 279,64 | 271,37 | 278,88 | 2,97% | 396.231,00 |
| 15.07.2024 | 269,82 | 273,24 | 269,82 | 270,84 | 0,45% | 312.566,00 |
| 12.07.2024 | 268,62 | 271,92 | 268,22 | 269,63 | 0,65% | 302.367,00 |
| 11.07.2024 | 264,33 | 268,62 | 264,00 | 267,90 | 2,49% | 417.753,00 |
| 10.07.2024 | 256,54 | 261,43 | 256,54 | 261,40 | 2,07% | 297.976,00 |
| 09.07.2024 | 256,75 | 257,78 | 255,63 | 256,11 | -0,51% | 334.518,00 |
| 08.07.2024 | 255,69 | 258,07 | 255,26 | 257,41 | 0,81% | 293.057,00 |
| 05.07.2024 | 255,29 | 255,60 | 252,98 | 255,35 | -0,60% | 456.599,00 |
| 03.07.2024 | 256,88 | 258,03 | 255,81 | 256,89 | -0,07% | 146.092,00 |
| 02.07.2024 | 257,82 | 258,00 | 255,74 | 257,06 | 0,06% | 360.962,00 |