333,590$
0,48%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 331,22 | 334,87 | 329,59 | 333,59 | 0,48% | 413.939,00 |
| 11.09.2025 | 323,64 | 332,54 | 323,64 | 331,98 | 2,41% | 217.796,00 |
| 10.09.2025 | 322,50 | 326,63 | 321,68 | 324,16 | 0,47% | 219.667,00 |
| 09.09.2025 | 327,36 | 327,66 | 321,72 | 322,64 | -1,32% | 173.276,00 |
| 08.09.2025 | 328,52 | 329,50 | 324,75 | 326,96 | -0,53% | 162.518,00 |
| 05.09.2025 | 330,66 | 331,48 | 327,06 | 328,70 | -0,02% | 157.114,00 |
| 04.09.2025 | 322,38 | 328,86 | 321,85 | 328,77 | 2,15% | 236.400,00 |
| 03.09.2025 | 323,10 | 323,41 | 319,20 | 321,85 | -0,49% | 233.447,00 |
| 02.09.2025 | 322,27 | 324,14 | 321,05 | 323,45 | -0,55% | 231.717,00 |
| 29.08.2025 | 327,54 | 328,61 | 324,19 | 325,24 | -0,58% | 172.805,00 |
| 28.08.2025 | 329,64 | 331,21 | 326,38 | 327,14 | -0,93% | 192.508,00 |
| 27.08.2025 | 329,63 | 333,92 | 329,16 | 330,21 | 0,13% | 200.333,00 |
| 26.08.2025 | 329,02 | 332,74 | 327,13 | 329,79 | 0,26% | 243.538,00 |
| 25.08.2025 | 332,66 | 335,00 | 328,52 | 328,95 | -1,23% | 178.891,00 |
| 22.08.2025 | 324,04 | 333,22 | 323,44 | 333,03 | 3,62% | 230.374,00 |
| 21.08.2025 | 321,91 | 324,07 | 320,86 | 321,38 | -0,55% | 144.591,00 |
| 20.08.2025 | 324,27 | 325,70 | 321,68 | 323,16 | -0,49% | 228.624,00 |
| 19.08.2025 | 321,23 | 325,57 | 321,17 | 324,76 | 0,48% | 293.006,00 |
| 18.08.2025 | 326,74 | 326,74 | 320,64 | 323,20 | -0,86% | 248.476,00 |
| 15.08.2025 | 326,44 | 327,07 | 323,53 | 326,01 | 0,40% | 377.991,00 |
| 14.08.2025 | 328,44 | 331,54 | 324,31 | 324,72 | -2,72% | 249.269,00 |
| 13.08.2025 | 327,01 | 334,00 | 326,08 | 333,81 | 2,53% | 234.831,00 |
| 12.08.2025 | 321,57 | 325,79 | 319,94 | 325,56 | 1,37% | 153.231,00 |
| 11.08.2025 | 323,82 | 323,82 | 319,62 | 321,17 | -0,20% | 222.133,00 |
| 08.08.2025 | 322,58 | 323,36 | 320,95 | 321,80 | 0,26% | 152.196,00 |
| 07.08.2025 | 325,46 | 325,55 | 320,05 | 320,96 | -0,69% | 199.313,00 |
| 06.08.2025 | 319,00 | 323,50 | 319,00 | 323,19 | 0,35% | 235.144,00 |
| 05.08.2025 | 320,29 | 323,03 | 318,91 | 322,07 | 0,98% | 223.355,00 |
| 04.08.2025 | 318,27 | 319,01 | 314,38 | 318,93 | 0,36% | 351.706,00 |
| 01.08.2025 | 319,89 | 319,89 | 312,78 | 317,79 | -1,06% | 339.782,00 |
| 31.07.2025 | 321,49 | 325,68 | 320,67 | 321,19 | -0,34% | 348.471,00 |
| 30.07.2025 | 327,83 | 327,83 | 320,75 | 322,27 | -0,95% | 267.269,00 |
| 29.07.2025 | 328,23 | 329,56 | 324,68 | 325,36 | -0,36% | 203.711,00 |
| 28.07.2025 | 329,14 | 330,43 | 326,16 | 326,53 | -1,13% | 254.999,00 |
| 25.07.2025 | 330,11 | 331,30 | 326,40 | 330,27 | -0,02% | 246.282,00 |
| 24.07.2025 | 331,07 | 333,31 | 328,06 | 330,33 | 0,05% | 314.699,00 |
| 23.07.2025 | 335,05 | 335,41 | 326,79 | 330,18 | -0,70% | 394.075,00 |
| 22.07.2025 | 330,11 | 333,70 | 326,63 | 332,51 | 1,25% | 308.448,00 |
| 21.07.2025 | 339,08 | 339,08 | 328,36 | 328,39 | -2,47% | 506.857,00 |
| 18.07.2025 | 336,84 | 340,00 | 334,94 | 336,71 | -0,32% | 609.288,00 |
| 17.07.2025 | 329,85 | 342,57 | 327,80 | 337,80 | 7,92% | 832.019,00 |
| 16.07.2025 | 313,51 | 314,88 | 310,23 | 313,01 | -0,02% | 509.383,00 |
| 15.07.2025 | 320,79 | 324,49 | 313,07 | 313,07 | -1,92% | 516.893,00 |
| 14.07.2025 | 320,42 | 320,42 | 314,30 | 319,19 | 0,51% | 377.779,00 |
| 11.07.2025 | 321,48 | 321,48 | 316,25 | 317,57 | -0,98% | 260.895,00 |
| 10.07.2025 | 321,37 | 324,14 | 318,38 | 320,70 | 0,81% | 268.396,00 |
| 09.07.2025 | 321,42 | 321,42 | 315,77 | 318,12 | 0,33% | 225.747,00 |
| 08.07.2025 | 316,47 | 321,61 | 315,79 | 317,08 | -0,03% | 282.711,00 |
| 07.07.2025 | 321,32 | 322,89 | 315,97 | 317,16 | -1,39% | 239.419,00 |
| 03.07.2025 | 320,82 | 322,57 | 320,18 | 321,63 | 0,48% | 178.388,00 |
| 02.07.2025 | 318,65 | 320,80 | 316,32 | 320,10 | 0,70% | 265.111,00 |
| 01.07.2025 | 309,94 | 321,74 | 308,52 | 317,86 | 2,15% | 475.573,00 |
| 30.06.2025 | 308,95 | 311,28 | 307,47 | 311,18 | 0,05% | 458.849,00 |
| 27.06.2025 | 309,42 | 312,18 | 308,13 | 311,01 | 0,47% | 409.187,00 |
| 26.06.2025 | 309,51 | 310,47 | 306,37 | 309,55 | 0,78% | 368.098,00 |
| 25.06.2025 | 306,96 | 310,21 | 305,19 | 307,14 | -0,43% | 330.447,00 |
| 24.06.2025 | 308,09 | 309,76 | 306,64 | 308,46 | 0,04% | 344.116,00 |
| 23.06.2025 | 304,97 | 308,39 | 301,82 | 308,33 | 0,83% | 329.584,00 |
| 20.06.2025 | 307,47 | 309,63 | 304,90 | 305,79 | -0,34% | 937.047,00 |
| 18.06.2025 | 307,51 | 310,43 | 306,56 | 306,82 | -0,15% | 393.747,00 |
| 17.06.2025 | 310,32 | 312,23 | 306,06 | 307,28 | -1,62% | 362.537,00 |
| 16.06.2025 | 312,33 | 314,03 | 308,67 | 312,34 | 0,75% | 487.835,00 |
| 13.06.2025 | 317,30 | 317,33 | 308,80 | 310,00 | -2,88% | 318.748,00 |
| 12.06.2025 | 318,77 | 320,42 | 317,78 | 319,19 | -0,48% | 229.265,00 |
| 11.06.2025 | 322,20 | 322,72 | 319,07 | 320,72 | -0,43% | 256.009,00 |
| 10.06.2025 | 322,36 | 323,68 | 319,18 | 322,09 | 0,41% | 242.102,00 |
| 09.06.2025 | 323,05 | 323,30 | 320,04 | 320,76 | -0,28% | 253.993,00 |
| 06.06.2025 | 323,37 | 323,65 | 320,45 | 321,67 | 0,83% | 207.650,00 |
| 05.06.2025 | 320,36 | 321,24 | 317,59 | 319,02 | -0,33% | 226.633,00 |
| 04.06.2025 | 321,80 | 322,81 | 319,94 | 320,09 | -0,31% | 211.476,00 |
| 03.06.2025 | 316,37 | 321,45 | 315,20 | 321,08 | 1,45% | 250.526,00 |
| 02.06.2025 | 319,75 | 319,90 | 314,09 | 316,49 | -1,33% | 359.233,00 |
| 30.05.2025 | 321,32 | 322,14 | 317,89 | 320,75 | -0,50% | 622.795,00 |
| 29.05.2025 | 323,00 | 323,77 | 320,48 | 322,36 | 0,64% | 234.828,00 |
| 28.05.2025 | 326,14 | 326,18 | 320,20 | 320,32 | -1,67% | 259.183,00 |
| 27.05.2025 | 326,07 | 326,07 | 319,46 | 325,76 | 2,03% | 261.892,00 |
| 23.05.2025 | 317,09 | 320,57 | 317,09 | 319,29 | -0,58% | 289.667,00 |
| 22.05.2025 | 321,75 | 323,44 | 317,95 | 321,14 | -0,30% | 230.604,00 |
| 21.05.2025 | 325,73 | 328,59 | 321,88 | 322,12 | -1,41% | 369.971,00 |
| 20.05.2025 | 328,57 | 329,30 | 326,22 | 326,73 | -1,56% | 213.948,00 |
| 19.05.2025 | 328,19 | 332,45 | 327,90 | 331,92 | 0,06% | 257.045,00 |
| 16.05.2025 | 328,46 | 332,01 | 327,06 | 331,73 | 1,17% | 271.114,00 |
| 15.05.2025 | 325,01 | 328,78 | 323,78 | 327,89 | 0,86% | 228.826,00 |
| 14.05.2025 | 325,67 | 325,91 | 321,28 | 325,08 | -0,68% | 298.869,00 |
| 13.05.2025 | 325,47 | 329,69 | 325,47 | 327,32 | 0,10% | 285.519,00 |
| 12.05.2025 | 326,60 | 326,99 | 322,77 | 326,99 | 3,59% | 259.870,00 |
| 09.05.2025 | 319,24 | 319,24 | 313,89 | 315,66 | -0,41% | 156.214,00 |
| 08.05.2025 | 316,42 | 322,59 | 313,97 | 316,95 | 0,73% | 322.777,00 |
| 07.05.2025 | 311,20 | 316,26 | 311,20 | 314,66 | 1,04% | 334.347,00 |
| 06.05.2025 | 310,22 | 313,78 | 309,57 | 311,42 | -0,75% | 297.851,00 |
| 05.05.2025 | 315,63 | 317,99 | 313,10 | 313,76 | -1,01% | 275.264,00 |
| 02.05.2025 | 316,52 | 318,49 | 314,35 | 316,95 | 1,68% | 326.883,00 |
| 01.05.2025 | 314,94 | 316,09 | 311,48 | 311,71 | -0,67% | 333.770,00 |
| 30.04.2025 | 307,51 | 314,61 | 301,76 | 313,81 | 1,33% | 604.105,00 |
| 29.04.2025 | 309,65 | 310,30 | 306,55 | 309,69 | -0,03% | 310.988,00 |
| 28.04.2025 | 310,11 | 313,75 | 307,02 | 309,79 | 0,33% | 393.463,00 |
| 25.04.2025 | 309,86 | 311,04 | 305,80 | 308,76 | -0,64% | 262.272,00 |
| 24.04.2025 | 305,14 | 311,30 | 303,36 | 310,74 | 2,03% | 343.680,00 |
| 23.04.2025 | 308,05 | 313,37 | 302,35 | 304,55 | 1,07% | 453.514,00 |
| 22.04.2025 | 294,92 | 303,67 | 294,92 | 301,33 | 3,07% | 398.199,00 |