21,080€
-1,50%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,44 | 21,50 | 21,07 | 21,07 | -1,57% | 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 |
| 03.10.2025 | 21,56 | 21,87 | 21,55 | 21,81 | 1,23% | 104,00 |
| 02.10.2025 | 21,42 | 21,74 | 21,40 | 21,54 | 0,82% | 135,00 |
| 01.10.2025 | 21,09 | 21,40 | 20,99 | 21,37 | 1,16% | - |
| 30.09.2025 | 21,01 | 21,17 | 20,84 | 21,12 | 0,43% | - |
| 29.09.2025 | 21,12 | 21,28 | 20,97 | 21,03 | -0,14% | 152,00 |
| 26.09.2025 | 21,08 | 21,18 | 20,87 | 21,06 | -0,09% | 4.626,00 |
| 25.09.2025 | 21,08 | 21,38 | 20,76 | 21,08 | 1,20% | 13.215,00 |
| 24.09.2025 | 21,47 | 21,49 | 20,73 | 20,83 | -2,75% | 562,00 |
| 23.09.2025 | 21,40 | 21,66 | 21,35 | 21,42 | 0,07% | 189,00 |
| 22.09.2025 | 21,33 | 21,45 | 21,23 | 21,41 | 0,19% | 346,00 |
| 19.09.2025 | 21,27 | 21,53 | 21,23 | 21,37 | 0,40% | 68,00 |
| 18.09.2025 | 21,33 | 21,53 | 21,13 | 21,28 | -0,07% | 10,00 |
| 17.09.2025 | 21,36 | 21,45 | 21,26 | 21,30 | -0,30% | - |
| 16.09.2025 | 21,53 | 21,60 | 21,27 | 21,36 | -0,65% | 250,00 |
| 15.09.2025 | 21,51 | 21,72 | 20,99 | 21,50 | 0,14% | 24,00 |
| 12.09.2025 | 21,40 | 21,53 | 21,28 | 21,47 | 0,92% | 1.751,00 |
| 11.09.2025 | 21,33 | 21,49 | 21,22 | 21,28 | -0,63% | 500,00 |
| 10.09.2025 | 21,74 | 21,90 | 21,20 | 21,41 | -1,43% | - |
| 09.09.2025 | 21,85 | 22,00 | 21,63 | 21,72 | -0,69% | 231,00 |
| 08.09.2025 | 21,79 | 21,91 | 21,67 | 21,87 | 0,39% | 136,00 |
| 05.09.2025 | 21,66 | 21,97 | 21,53 | 21,79 | 0,76% | 51,00 |
| 04.09.2025 | 21,67 | 21,86 | 21,47 | 21,62 | -0,21% | 10,00 |
| 03.09.2025 | 21,58 | 21,91 | 21,55 | 21,67 | 0,18% | 23,00 |
| 02.09.2025 | 22,05 | 22,12 | 21,48 | 21,63 | -2,28% | 361,00 |
| 01.09.2025 | 21,95 | 22,30 | 21,91 | 22,13 | 1,00% | 342,00 |
| 29.08.2025 | 22,18 | 22,18 | 21,85 | 21,91 | -1,17% | 38,00 |
| 28.08.2025 | 22,00 | 22,27 | 21,99 | 22,17 | 0,77% | 10,00 |
| 27.08.2025 | 22,02 | 22,07 | 21,82 | 22,00 | -0,14% | 94,00 |
| 26.08.2025 | 21,93 | 22,11 | 21,83 | 22,03 | 0,18% | 22,00 |
| 25.08.2025 | 22,07 | 22,17 | 21,95 | 21,99 | -0,50% | 74,00 |
| 22.08.2025 | 21,31 | 22,13 | 21,26 | 22,10 | 3,61% | 482,00 |
| 21.08.2025 | 21,50 | 21,66 | 21,30 | 21,33 | -0,88% | 3,00 |
| 20.08.2025 | 21,20 | 21,58 | 21,16 | 21,52 | 1,37% | 681,00 |
| 19.08.2025 | 21,05 | 21,63 | 21,04 | 21,23 | 0,78% | 1.648,00 |
| 18.08.2025 | 21,12 | 21,15 | 20,91 | 21,07 | -0,14% | 122,00 |
| 15.08.2025 | 21,22 | 21,40 | 21,06 | 21,10 | -0,45% | 335,00 |
| 14.08.2025 | 20,99 | 21,20 | 20,98 | 21,19 | 0,57% | 50,00 |
| 13.08.2025 | 21,22 | 21,23 | 21,01 | 21,07 | -0,64% | - |
| 12.08.2025 | 20,84 | 21,21 | 20,79 | 21,21 | 2,05% | 2.184,00 |
| 11.08.2025 | 21,09 | 21,15 | 20,75 | 20,78 | -1,35% | 38,00 |
| 08.08.2025 | 20,94 | 21,10 | 20,87 | 21,07 | 0,48% | 229,00 |
| 07.08.2025 | 20,49 | 21,05 | 20,42 | 20,97 | 2,90% | 167,00 |
| 06.08.2025 | 20,53 | 20,68 | 20,33 | 20,38 | -0,20% | 160,00 |
| 05.08.2025 | 20,09 | 20,49 | 20,06 | 20,42 | 1,85% | 2.572,00 |
| 04.08.2025 | 20,13 | 20,14 | 19,88 | 20,05 | 0,19% | 1.549,00 |
| 01.08.2025 | 20,33 | 20,37 | 19,79 | 20,01 | -2,04% | 836,00 |
| 31.07.2025 | 20,45 | 20,69 | 20,37 | 20,43 | 0,02% | 1.407,00 |
| 30.07.2025 | 20,95 | 21,24 | 20,34 | 20,42 | -2,51% | 2.227,00 |
| 29.07.2025 | 21,11 | 21,19 | 20,91 | 20,95 | -0,48% | 300,00 |
| 28.07.2025 | 21,44 | 21,57 | 20,91 | 21,05 | -0,85% | 725,00 |
| 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 |