24,115€
-2,25%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,64 | 24,91 | 24,14 | 24,21 | -1,85% | 73,00 |
| 26.02.2026 | 24,18 | 24,91 | 24,15 | 24,66 | 1,69% | 1.147,00 |
| 25.02.2026 | 24,61 | 24,72 | 24,19 | 24,25 | -1,30% | 1.186,00 |
| 24.02.2026 | 24,29 | 24,63 | 24,16 | 24,57 | 1,26% | 1,00 |
| 23.02.2026 | 24,26 | 24,42 | 24,08 | 24,27 | -0,49% | 1.037,00 |
| 20.02.2026 | 23,96 | 24,58 | 23,89 | 24,39 | 1,99% | 217,00 |
| 19.02.2026 | 24,04 | 24,06 | 23,56 | 23,91 | -0,35% | 6,00 |
| 18.02.2026 | 23,94 | 24,10 | 23,86 | 24,00 | 0,50% | 156,00 |
| 17.02.2026 | 23,98 | 24,15 | 23,71 | 23,88 | -0,79% | 71,00 |
| 16.02.2026 | 23,93 | 24,21 | 23,90 | 24,07 | 0,65% | 93,00 |
| 13.02.2026 | 24,26 | 24,31 | 23,54 | 23,91 | -1,75% | 35,00 |
| 12.02.2026 | 24,27 | 24,65 | 24,19 | 24,34 | 0,33% | 281,00 |
| 11.02.2026 | 23,88 | 24,36 | 23,73 | 24,26 | 1,61% | 522,00 |
| 10.02.2026 | 23,43 | 23,94 | 23,33 | 23,87 | 1,68% | 722,00 |
| 09.02.2026 | 23,42 | 23,53 | 23,02 | 23,48 | 0,43% | 46,00 |
| 06.02.2026 | 23,29 | 23,49 | 22,91 | 23,38 | 0,21% | 201,00 |
| 05.02.2026 | 22,82 | 23,40 | 22,75 | 23,33 | 2,44% | 1.533,00 |
| 04.02.2026 | 22,21 | 23,37 | 22,20 | 22,77 | 0,37% | 1.778,00 |
| 03.02.2026 | 22,55 | 22,95 | 22,16 | 22,69 | 1,00% | 557,00 |
| 02.02.2026 | 21,84 | 22,49 | 20,78 | 22,46 | 2,00% | 4.268,00 |
| 30.01.2026 | 23,73 | 23,75 | 21,98 | 22,02 | -8,31% | 2.194,00 |
| 29.01.2026 | 24,14 | 24,22 | 23,64 | 24,02 | -0,21% | 305,00 |
| 28.01.2026 | 23,96 | 24,15 | 23,80 | 24,07 | 1,09% | 263,00 |
| 27.01.2026 | 23,93 | 23,95 | 23,67 | 23,81 | -0,06% | 97,00 |
| 26.01.2026 | 23,40 | 23,86 | 23,20 | 23,82 | 0,51% | 1.085,00 |
| 23.01.2026 | 23,44 | 23,80 | 23,40 | 23,70 | 1,00% | 1.032,00 |
| 22.01.2026 | 23,25 | 23,64 | 23,17 | 23,47 | 0,92% | 905,00 |
| 21.01.2026 | 22,60 | 23,34 | 22,59 | 23,25 | 3,29% | 2.229,00 |
| 20.01.2026 | 22,49 | 22,73 | 22,00 | 22,51 | -3,14% | 1.185,00 |
| 19.01.2026 | 23,31 | 23,44 | 23,04 | 23,24 | -2,56% | 467,00 |
| 16.01.2026 | 23,78 | 23,87 | 23,57 | 23,85 | 0,36% | 300,00 |
| 15.01.2026 | 23,46 | 23,83 | 23,40 | 23,77 | 2,00% | 100,00 |
| 14.01.2026 | 23,11 | 23,34 | 23,10 | 23,30 | 0,84% | 221,00 |
| 13.01.2026 | 23,26 | 23,27 | 22,91 | 23,11 | -0,56% | - |
| 12.01.2026 | 23,21 | 23,30 | 23,14 | 23,24 | -0,21% | 87,00 |
| 09.01.2026 | 23,01 | 23,31 | 22,86 | 23,29 | 1,77% | 830,00 |
| 08.01.2026 | 22,92 | 22,96 | 22,48 | 22,88 | -0,37% | 351,00 |
| 07.01.2026 | 22,89 | 23,17 | 22,85 | 22,97 | 0,48% | 1.285,00 |
| 06.01.2026 | 22,83 | 22,90 | 22,68 | 22,86 | 0,40% | 1.037,00 |
| 05.01.2026 | 23,09 | 23,13 | 22,57 | 22,77 | -1,02% | 301,00 |
| 02.01.2026 | 22,74 | 23,01 | 22,55 | 23,00 | 1,68% | 394,00 |
| 30.12.2025 | 22,59 | 22,70 | 22,54 | 22,62 | 0,09% | - |
| 29.12.2025 | 22,41 | 22,65 | 22,41 | 22,60 | 0,80% | 2.612,00 |
| 23.12.2025 | 22,35 | 22,49 | 22,27 | 22,42 | 0,36% | 1.506,00 |
| 22.12.2025 | 22,21 | 22,54 | 22,19 | 22,34 | 0,45% | 646,00 |
| 19.12.2025 | 22,13 | 22,28 | 22,04 | 22,24 | 1,76% | 456,00 |
| 18.12.2025 | 21,73 | 21,86 | 21,69 | 21,86 | 0,76% | 4,00 |
| 17.12.2025 | 21,79 | 21,89 | 21,68 | 21,69 | -1,94% | 3.691,00 |
| 16.12.2025 | 22,37 | 22,38 | 21,81 | 22,12 | -1,82% | 2.140,00 |
| 15.12.2025 | 23,14 | 23,15 | 22,48 | 22,53 | -3,03% | 6.864,00 |
| 12.12.2025 | 23,24 | 23,25 | 23,23 | 23,24 | 0,28% | - |
| 11.12.2025 | 22,74 | 23,18 | 22,67 | 23,17 | 1,20% | 70,00 |
| 10.12.2025 | 22,75 | 22,90 | 22,56 | 22,90 | 0,53% | 281,00 |
| 09.12.2025 | 22,90 | 22,92 | 22,59 | 22,78 | -0,37% | 4.461,00 |
| 08.12.2025 | 22,80 | 23,00 | 22,77 | 22,86 | 0,26% | 30,00 |
| 05.12.2025 | 22,80 | 22,94 | 22,76 | 22,80 | 0,18% | - |
| 04.12.2025 | 22,74 | 22,94 | 22,54 | 22,76 | 0,37% | 420,00 |
| 03.12.2025 | 22,62 | 22,76 | 22,35 | 22,68 | 0,49% | 1,00 |
| 02.12.2025 | 22,52 | 22,74 | 22,49 | 22,57 | 0,02% | 3,00 |
| 01.12.2025 | 22,38 | 22,63 | 22,32 | 22,56 | 0,29% | 277,00 |
| 28.11.2025 | 22,31 | 22,60 | 22,24 | 22,50 | 0,90% | 240,00 |
| 27.11.2025 | 22,22 | 22,46 | 22,22 | 22,30 | 0,09% | 54,00 |
| 26.11.2025 | 22,22 | 22,31 | 22,08 | 22,28 | 0,54% | 255,00 |
| 25.11.2025 | 21,89 | 22,16 | 21,74 | 22,16 | 1,19% | 2,00 |
| 24.11.2025 | 21,80 | 22,02 | 21,77 | 21,90 | 0,67% | 30,00 |
| 21.11.2025 | 21,35 | 21,82 | 21,17 | 21,75 | 2,04% | - |
| 20.11.2025 | 21,71 | 21,77 | 21,31 | 21,32 | -0,42% | 311,00 |
| 19.11.2025 | 21,28 | 21,68 | 21,24 | 21,41 | 0,33% | 1,00 |
| 18.11.2025 | 21,43 | 21,54 | 21,21 | 21,34 | -0,61% | 586,00 |
| 17.11.2025 | 21,78 | 21,90 | 21,43 | 21,47 | -0,23% | 289,00 |
| 14.11.2025 | 21,90 | 21,91 | 21,46 | 21,52 | -1,51% | - |
| 13.11.2025 | 21,78 | 22,08 | 21,78 | 21,85 | 0,78% | - |
| 12.11.2025 | 21,90 | 22,30 | 21,60 | 21,68 | -1,63% | 242,00 |
| 11.11.2025 | 23,58 | 23,60 | 21,51 | 22,04 | -6,65% | 64,00 |
| 10.11.2025 | 23,35 | 23,65 | 23,34 | 23,61 | 1,66% | 312,00 |
| 07.11.2025 | 23,12 | 23,36 | 22,89 | 23,22 | 0,50% | 468,00 |
| 06.11.2025 | 23,34 | 23,57 | 23,03 | 23,11 | -1,22% | 720,00 |
| 05.11.2025 | 22,36 | 23,41 | 22,27 | 23,39 | 4,51% | 130,00 |
| 04.11.2025 | 22,57 | 22,58 | 22,23 | 22,38 | -1,73% | - |
| 03.11.2025 | 22,48 | 22,86 | 22,29 | 22,78 | 1,36% | 35,00 |
| 31.10.2025 | 22,72 | 22,77 | 22,21 | 22,47 | -1,23% | 1.020,00 |
| 30.10.2025 | 22,54 | 22,83 | 22,46 | 22,75 | 0,84% | - |
| 29.10.2025 | 23,22 | 23,28 | 22,15 | 22,56 | -3,26% | 2.268,00 |
| 28.10.2025 | 23,12 | 23,46 | 23,02 | 23,32 | 0,67% | 528,00 |
| 27.10.2025 | 23,01 | 23,37 | 22,95 | 23,17 | 1,65% | 1.387,00 |
| 24.10.2025 | 22,35 | 22,85 | 22,33 | 22,79 | 2,20% | 22,00 |
| 23.10.2025 | 22,12 | 22,33 | 22,03 | 22,30 | 1,04% | 273,00 |
| 22.10.2025 | 21,88 | 22,16 | 21,83 | 22,07 | 0,80% | 8,00 |
| 21.10.2025 | 21,74 | 22,01 | 21,66 | 21,90 | 0,62% | 23,00 |
| 20.10.2025 | 21,50 | 21,94 | 21,29 | 21,76 | 1,45% | 101,00 |
| 17.10.2025 | 21,28 | 21,46 | 21,00 | 21,45 | 1,59% | 251,00 |
| 16.10.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,00% | - |
| 15.10.2025 | 21,44 | 21,50 | 20,98 | 21,12 | -1,33% | 1,00 |
| 14.10.2025 | 21,43 | 21,46 | 21,02 | 21,40 | -0,88% | - |
| 13.10.2025 | 21,64 | 21,72 | 21,24 | 21,59 | 0,82% | 96,00 |
| 10.10.2025 | 21,79 | 22,03 | 21,38 | 21,42 | -1,49% | - |
| 09.10.2025 | 21,84 | 22,03 | 21,71 | 21,74 | -0,41% | 43,00 |
| 08.10.2025 | 21,95 | 22,04 | 21,80 | 21,83 | -0,27% | 116,00 |
| 07.10.2025 | 21,98 | 22,15 | 21,86 | 21,89 | -1,04% | 565,00 |
| 06.10.2025 | 21,81 | 22,18 | 21,69 | 22,12 | 1,44% | 502,00 |