19,605€
0,68%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 21,02 | 21,02 | 19,86 | 20,24 | -3,62% | 835,00 |
| 03.03.2025 | 20,91 | 21,43 | 20,81 | 21,00 | 0,94% | 2.669,00 |
| 28.02.2025 | 20,35 | 20,85 | 20,35 | 20,81 | 1,46% | 2.155,00 |
| 27.02.2025 | 21,09 | 21,09 | 20,49 | 20,51 | -2,36% | 1.387,00 |
| 26.02.2025 | 21,05 | 21,23 | 20,86 | 21,00 | 0,24% | 646,00 |
| 25.02.2025 | 20,74 | 21,03 | 20,56 | 20,95 | 1,18% | 533,00 |
| 24.02.2025 | 21,06 | 21,14 | 20,67 | 20,71 | -0,34% | 3.153,00 |
| 21.02.2025 | 20,84 | 21,11 | 20,73 | 20,78 | -0,19% | 2.865,00 |
| 20.02.2025 | 20,60 | 21,02 | 20,58 | 20,82 | 1,24% | - |
| 19.02.2025 | 21,17 | 21,31 | 20,52 | 20,56 | -3,00% | 1.541,00 |
| 18.02.2025 | 20,95 | 21,29 | 20,84 | 21,20 | 1,07% | 740,00 |
| 17.02.2025 | 20,60 | 21,01 | 20,54 | 20,97 | 1,92% | 1.939,00 |
| 14.02.2025 | 20,62 | 21,00 | 20,50 | 20,58 | -0,05% | 196,00 |
| 13.02.2025 | 19,91 | 20,71 | 19,88 | 20,59 | 3,59% | 605,00 |
| 12.02.2025 | 19,61 | 19,89 | 19,55 | 19,87 | 1,31% | 200,00 |
| 11.02.2025 | 19,54 | 19,63 | 19,27 | 19,62 | 0,26% | 106,00 |
| 10.02.2025 | 19,34 | 19,58 | 19,27 | 19,57 | 1,54% | - |
| 07.02.2025 | 19,55 | 19,64 | 19,22 | 19,27 | -1,23% | - |
| 06.02.2025 | 18,98 | 19,64 | 18,98 | 19,51 | 2,90% | 45,00 |
| 05.02.2025 | 19,09 | 19,16 | 18,69 | 18,96 | -1,03% | 1.055,00 |
| 04.02.2025 | 19,04 | 19,19 | 18,80 | 19,16 | 0,86% | 1.513,00 |
| 03.02.2025 | 19,16 | 19,19 | 18,64 | 18,99 | -2,52% | 448,00 |
| 31.01.2025 | 20,00 | 20,19 | 19,32 | 19,48 | -1,79% | 2.637,00 |
| 30.01.2025 | 19,79 | 19,98 | 19,67 | 19,84 | 0,60% | 32,00 |
| 29.01.2025 | 19,58 | 19,98 | 19,51 | 19,72 | 1,57% | - |
| 28.01.2025 | 19,51 | 19,82 | 19,29 | 19,42 | -0,87% | 40,00 |
| 27.01.2025 | 19,40 | 19,60 | 19,29 | 19,59 | -0,11% | 842,00 |
| 24.01.2025 | 19,50 | 19,94 | 19,48 | 19,61 | 0,64% | 1.963,00 |
| 23.01.2025 | 19,10 | 19,49 | 19,06 | 19,48 | 2,10% | 1.054,00 |
| 22.01.2025 | 19,43 | 19,46 | 18,92 | 19,08 | -1,86% | 1.197,00 |
| 21.01.2025 | 19,17 | 19,46 | 19,13 | 19,45 | 1,13% | 1.103,00 |
| 20.01.2025 | 18,92 | 19,25 | 18,84 | 19,23 | 1,71% | 340,00 |
| 17.01.2025 | 18,68 | 19,04 | 18,55 | 18,91 | 1,37% | 53,00 |
| 16.01.2025 | 18,91 | 19,02 | 18,57 | 18,65 | -0,84% | 1.500,00 |
| 15.01.2025 | 18,29 | 18,95 | 18,29 | 18,81 | 2,82% | 100,00 |