21,225€
0,40%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,13 | 21,24 | 20,93 | 21,23 | 0,40% | - |
| 24.07.2025 | 21,34 | 21,47 | 21,13 | 21,14 | -0,96% | 1.314,00 |
| 23.07.2025 | 20,82 | 21,42 | 20,78 | 21,35 | 3,52% | 504,00 |
| 22.07.2025 | 20,87 | 20,90 | 20,51 | 20,62 | -1,29% | 143,00 |
| 21.07.2025 | 20,60 | 20,99 | 20,49 | 20,89 | 1,75% | 390,00 |
| 18.07.2025 | 20,59 | 21,28 | 20,51 | 20,53 | 1,86% | 7.104,00 |
| 17.07.2025 | 19,85 | 20,24 | 19,80 | 20,16 | 1,75% | 330,00 |
| 16.07.2025 | 19,74 | 19,83 | 19,18 | 19,81 | 0,06% | 22,00 |
| 15.07.2025 | 19,86 | 20,05 | 19,80 | 19,80 | -0,14% | 7,00 |
| 14.07.2025 | 19,81 | 19,94 | 19,71 | 19,82 | -0,85% | 4.066,00 |
| 11.07.2025 | 20,31 | 20,33 | 19,93 | 19,99 | -1,61% | 1.444,00 |
| 10.07.2025 | 19,78 | 20,34 | 19,78 | 20,32 | 2,50% | 737,00 |
| 09.07.2025 | 19,52 | 19,84 | 19,38 | 19,83 | 1,47% | 1.195,00 |
| 08.07.2025 | 19,28 | 19,55 | 19,19 | 19,54 | 1,70% | 2.420,00 |
| 07.07.2025 | 19,19 | 19,34 | 19,07 | 19,21 | 0,59% | 1.101,00 |
| 04.07.2025 | 19,35 | 19,35 | 19,06 | 19,10 | -1,69% | 4.408,00 |
| 03.07.2025 | 19,56 | 19,65 | 19,40 | 19,43 | -0,61% | 26,00 |
| 02.07.2025 | 19,39 | 19,64 | 19,38 | 19,55 | 1,13% | 13,00 |
| 01.07.2025 | 19,61 | 19,62 | 19,12 | 19,33 | -1,40% | 5,00 |
| 30.06.2025 | 19,84 | 19,89 | 19,36 | 19,60 | -1,15% | 3.300,00 |
| 27.06.2025 | 19,42 | 19,87 | 19,42 | 19,83 | 2,14% | 209,00 |
| 26.06.2025 | 19,14 | 19,42 | 19,12 | 19,42 | 1,53% | 4,00 |
| 25.06.2025 | 19,12 | 19,28 | 19,08 | 19,12 | -0,03% | 6,00 |
| 24.06.2025 | 18,98 | 19,46 | 18,98 | 19,13 | 2,03% | 590,00 |
| 23.06.2025 | 18,89 | 18,91 | 18,45 | 18,75 | -1,06% | 213,00 |
| 20.06.2025 | 18,92 | 19,10 | 18,84 | 18,95 | 0,91% | 527,00 |
| 19.06.2025 | 18,81 | 18,92 | 18,68 | 18,78 | -0,81% | 3,00 |
| 18.06.2025 | 19,13 | 19,32 | 18,87 | 18,93 | -0,85% | 2.200,00 |
| 17.06.2025 | 19,02 | 19,29 | 18,91 | 19,09 | -0,01% | 3,00 |
| 16.06.2025 | 18,66 | 19,19 | 18,65 | 19,10 | 2,54% | 241,00 |
| 13.06.2025 | 18,97 | 19,21 | 18,58 | 18,62 | -3,56% | 315,00 |
| 12.06.2025 | 19,23 | 19,43 | 18,97 | 19,31 | -0,09% | 172,00 |
| 11.06.2025 | 19,45 | 19,64 | 19,29 | 19,33 | -0,83% | 106,00 |
| 10.06.2025 | 19,30 | 19,53 | 19,29 | 19,49 | 1,13% | 153,00 |
| 09.06.2025 | 19,61 | 19,62 | 19,26 | 19,27 | -1,77% | 10,00 |
| 06.06.2025 | 19,53 | 19,64 | 19,49 | 19,62 | 0,76% | 43,00 |
| 05.06.2025 | 19,36 | 19,66 | 19,34 | 19,47 | 0,50% | 19.038,00 |
| 04.06.2025 | 19,15 | 19,44 | 19,12 | 19,38 | 1,39% | 935,00 |
| 03.06.2025 | 19,22 | 19,29 | 18,84 | 19,11 | -0,89% | 185,00 |
| 02.06.2025 | 19,31 | 19,35 | 18,96 | 19,28 | -0,55% | 704,00 |
| 30.05.2025 | 19,35 | 19,62 | 18,99 | 19,39 | 0,35% | 1.793,00 |
| 29.05.2025 | 19,47 | 19,50 | 19,24 | 19,32 | 0,32% | 935,00 |
| 28.05.2025 | 19,08 | 19,40 | 19,05 | 19,26 | 0,68% | 6,00 |
| 27.05.2025 | 18,93 | 19,21 | 18,92 | 19,13 | 0,92% | 239,00 |
| 26.05.2025 | 18,59 | 19,14 | 18,51 | 18,96 | 1,45% | 2.730,00 |
| 23.05.2025 | 18,93 | 19,23 | 18,31 | 18,69 | -1,32% | 1.126,00 |
| 22.05.2025 | 19,26 | 19,33 | 18,86 | 18,94 | -1,50% | 81,00 |
| 21.05.2025 | 19,37 | 19,44 | 19,08 | 19,22 | -1,00% | 630,00 |
| 20.05.2025 | 19,16 | 19,46 | 19,01 | 19,42 | 1,01% | 107,00 |
| 19.05.2025 | 18,90 | 19,23 | 18,77 | 19,22 | 1,22% | 292,00 |
| 16.05.2025 | 19,23 | 19,32 | 18,79 | 18,99 | -1,29% | 207,00 |
| 15.05.2025 | 19,12 | 19,26 | 18,90 | 19,24 | 0,29% | 934,00 |
| 14.05.2025 | 19,39 | 19,44 | 19,08 | 19,18 | -1,04% | 1.563,00 |
| 13.05.2025 | 19,27 | 19,57 | 19,21 | 19,39 | 0,13% | 1.106,00 |
| 12.05.2025 | 18,25 | 19,49 | 18,20 | 19,36 | 7,12% | 548,00 |
| 09.05.2025 | 17,93 | 18,17 | 17,93 | 18,07 | 1,09% | 7,00 |
| 08.05.2025 | 17,85 | 18,03 | 17,71 | 17,88 | 0,49% | 662,00 |
| 07.05.2025 | 17,44 | 17,82 | 17,33 | 17,79 | 2,45% | 202,00 |
| 06.05.2025 | 17,50 | 17,56 | 17,17 | 17,37 | -0,97% | 270,00 |
| 05.05.2025 | 17,56 | 17,63 | 17,33 | 17,54 | -0,60% | 3.257,00 |
| 02.05.2025 | 17,31 | 17,66 | 17,25 | 17,64 | 1,85% | 598,00 |
| 30.04.2025 | 16,96 | 17,36 | 16,96 | 17,32 | 1,81% | 61,00 |
| 29.04.2025 | 17,36 | 17,66 | 16,94 | 17,01 | -2,09% | 806,00 |
| 28.04.2025 | 17,04 | 17,51 | 16,90 | 17,38 | 2,28% | 1.879,00 |
| 25.04.2025 | 16,76 | 17,11 | 16,27 | 16,99 | 0,77% | 6.390,00 |
| 24.04.2025 | 16,46 | 17,03 | 16,22 | 16,86 | 2,21% | 1.265,00 |
| 23.04.2025 | 16,32 | 16,86 | 16,30 | 16,49 | 2,04% | 3.425,00 |
| 22.04.2025 | 15,78 | 16,20 | 15,66 | 16,16 | 2,12% | 1.750,00 |
| 17.04.2025 | 15,84 | 15,96 | 15,59 | 15,83 | 0,99% | 1.311,00 |
| 16.04.2025 | 15,79 | 15,90 | 15,42 | 15,67 | -2,29% | 5.860,00 |
| 15.04.2025 | 16,02 | 16,31 | 16,00 | 16,04 | -0,06% | 2.733,00 |
| 14.04.2025 | 15,76 | 16,19 | 15,67 | 16,05 | 2,31% | 2.426,00 |
| 11.04.2025 | 15,91 | 16,01 | 14,92 | 15,69 | -2,29% | 3.649,00 |
| 10.04.2025 | 15,90 | 16,97 | 15,54 | 16,06 | 0,22% | 1.684,00 |
| 09.04.2025 | 14,98 | 16,16 | 14,51 | 16,02 | 6,11% | 5.741,00 |
| 08.04.2025 | 15,52 | 15,79 | 14,88 | 15,10 | -0,54% | 873,00 |
| 07.04.2025 | 15,18 | 15,99 | 14,30 | 15,18 | -2,77% | 2.226,00 |
| 04.04.2025 | 16,77 | 16,84 | 15,34 | 15,61 | -6,99% | 19.985,00 |
| 03.04.2025 | 17,69 | 17,85 | 16,77 | 16,79 | -7,53% | 8.151,00 |
| 02.04.2025 | 17,98 | 18,19 | 17,74 | 18,15 | -3,03% | 1.920,00 |
| 01.04.2025 | 18,71 | 19,01 | 18,62 | 18,72 | -0,16% | 1.971,00 |
| 31.03.2025 | 19,16 | 19,24 | 18,49 | 18,75 | -1,99% | 1.398,00 |
| 28.03.2025 | 19,50 | 19,58 | 19,08 | 19,13 | -2,36% | 2.944,00 |
| 27.03.2025 | 19,87 | 19,88 | 19,45 | 19,59 | -1,63% | 1.102,00 |
| 26.03.2025 | 20,15 | 20,26 | 19,88 | 19,92 | -1,25% | 6.038,00 |
| 25.03.2025 | 20,02 | 20,37 | 19,73 | 20,17 | 0,52% | 2.832,00 |
| 24.03.2025 | 20,02 | 20,20 | 19,87 | 20,07 | 0,87% | 2.507,00 |
| 21.03.2025 | 20,14 | 20,20 | 19,86 | 19,89 | -1,30% | 1.100,00 |
| 20.03.2025 | 20,26 | 20,36 | 19,88 | 20,16 | -0,71% | 96,00 |
| 19.03.2025 | 21,05 | 21,06 | 20,22 | 20,30 | -3,56% | 647,00 |
| 18.03.2025 | 21,12 | 21,32 | 20,99 | 21,05 | -0,33% | 408,00 |
| 17.03.2025 | 20,89 | 21,15 | 20,74 | 21,12 | 0,76% | 584,00 |
| 14.03.2025 | 20,57 | 21,05 | 20,47 | 20,96 | 2,52% | 25,00 |
| 13.03.2025 | 20,76 | 20,79 | 20,32 | 20,45 | -1,64% | 159,00 |
| 12.03.2025 | 20,97 | 21,08 | 20,58 | 20,79 | -0,65% | 43,00 |
| 11.03.2025 | 21,60 | 21,79 | 20,63 | 20,92 | -2,65% | - |
| 10.03.2025 | 21,93 | 21,98 | 21,26 | 21,49 | -2,30% | 3.465,00 |
| 07.03.2025 | 21,86 | 22,01 | 21,45 | 22,00 | 0,43% | 139,00 |
| 06.03.2025 | 21,39 | 22,06 | 21,33 | 21,90 | 3,25% | 3.963,00 |
| 05.03.2025 | 20,69 | 21,25 | 20,41 | 21,21 | 4,79% | 326,00 |