18,095€
-0,04%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,02 | 18,20 | 17,79 | 18,08 | -0,14% | 10,00 |
| 19.12.2024 | 18,15 | 18,43 | 18,07 | 18,10 | -0,56% | 1.314,00 |
| 18.12.2024 | 18,77 | 18,78 | 18,18 | 18,21 | -2,92% | 2.895,00 |
| 17.12.2024 | 18,78 | 19,00 | 18,73 | 18,75 | -0,35% | 483,00 |
| 16.12.2024 | 18,92 | 18,95 | 18,68 | 18,82 | -0,69% | 701,00 |
| 13.12.2024 | 18,93 | 19,14 | 18,87 | 18,95 | -0,26% | 500,00 |
| 12.12.2024 | 19,14 | 19,22 | 18,99 | 19,00 | -0,85% | 82,00 |
| 11.12.2024 | 19,37 | 19,39 | 19,05 | 19,16 | -0,99% | 238,00 |
| 10.12.2024 | 19,31 | 19,63 | 19,26 | 19,35 | 0,00% | 326,00 |
| 09.12.2024 | 19,23 | 19,60 | 19,18 | 19,35 | 0,53% | 1.316,00 |
| 06.12.2024 | 18,92 | 19,28 | 18,90 | 19,25 | 1,61% | 110,00 |
| 05.12.2024 | 18,77 | 19,03 | 18,69 | 18,95 | 1,45% | 840,00 |
| 04.12.2024 | 18,47 | 18,80 | 18,45 | 18,68 | 1,07% | 1.157,00 |
| 03.12.2024 | 18,66 | 18,75 | 18,44 | 18,48 | -0,99% | 103,00 |
| 02.12.2024 | 18,03 | 18,78 | 17,97 | 18,66 | 2,92% | 3,00 |
| 29.11.2024 | 18,03 | 18,22 | 17,99 | 18,13 | 0,29% | - |
| 28.11.2024 | 17,89 | 18,12 | 17,84 | 18,08 | 1,47% | 20,00 |
| 27.11.2024 | 17,50 | 17,82 | 17,48 | 17,82 | 1,74% | - |
| 26.11.2024 | 17,97 | 18,03 | 17,49 | 17,51 | -3,00% | 1,00 |
| 25.11.2024 | 18,15 | 18,25 | 18,01 | 18,06 | -0,17% | 158,00 |
| 22.11.2024 | 17,48 | 18,11 | 17,47 | 18,09 | 3,34% | 2.548,00 |
| 21.11.2024 | 17,41 | 17,50 | 17,16 | 17,50 | 0,50% | - |
| 20.11.2024 | 17,67 | 17,73 | 17,32 | 17,41 | -0,85% | 6,00 |
| 19.11.2024 | 17,75 | 17,88 | 17,30 | 17,56 | -0,58% | - |
| 18.11.2024 | 17,83 | 17,85 | 17,57 | 17,67 | -0,66% | 1,00 |
| 15.11.2024 | 17,76 | 17,93 | 17,61 | 17,78 | -0,11% | 2,00 |
| 14.11.2024 | 17,46 | 17,90 | 17,44 | 17,80 | 1,60% | 2.122,00 |
| 13.11.2024 | 17,66 | 17,86 | 17,26 | 17,52 | -1,42% | 30,00 |
| 12.11.2024 | 18,17 | 18,23 | 17,69 | 17,78 | -3,03% | 1.703,00 |
| 11.11.2024 | 18,30 | 18,52 | 18,20 | 18,33 | 0,58% | 10,00 |
| 08.11.2024 | 18,68 | 18,72 | 18,10 | 18,23 | -2,92% | - |
| 07.11.2024 | 17,79 | 18,90 | 17,72 | 18,77 | 5,72% | 9.120,00 |
| 06.11.2024 | 17,87 | 18,44 | 17,68 | 17,76 | -0,46% | 5,00 |
| 05.11.2024 | 17,64 | 17,89 | 17,49 | 17,84 | 1,44% | 472,00 |
| 04.11.2024 | 17,37 | 17,72 | 17,33 | 17,59 | 1,65% | 200,00 |
| 01.11.2024 | 17,36 | 17,53 | 17,27 | 17,30 | -0,46% | 100,00 |
| 31.10.2024 | 17,69 | 17,75 | 17,30 | 17,38 | -2,24% | 69,00 |
| 30.10.2024 | 18,03 | 18,65 | 17,77 | 17,78 | 0,72% | 3.299,00 |
| 29.10.2024 | 17,66 | 17,84 | 17,55 | 17,65 | 0,06% | - |
| 28.10.2024 | 17,65 | 17,78 | 17,48 | 17,64 | 0,54% | 106,00 |
| 25.10.2024 | 17,44 | 17,65 | 17,28 | 17,55 | 0,54% | 1,00 |
| 24.10.2024 | 17,39 | 17,86 | 17,38 | 17,45 | 0,52% | 129,00 |
| 23.10.2024 | 17,39 | 17,56 | 17,29 | 17,36 | -0,14% | - |
| 22.10.2024 | 17,26 | 17,51 | 17,16 | 17,39 | 0,65% | 80,00 |
| 21.10.2024 | 17,45 | 17,64 | 17,19 | 17,28 | -1,23% | 45,00 |
| 18.10.2024 | 17,09 | 17,72 | 17,04 | 17,49 | 2,42% | 480,00 |
| 17.10.2024 | 17,12 | 17,25 | 16,98 | 17,08 | -0,35% | 104,00 |
| 16.10.2024 | 17,08 | 17,22 | 16,86 | 17,14 | 0,32% | 520,00 |
| 15.10.2024 | 17,35 | 17,40 | 17,03 | 17,08 | -1,64% | 1,00 |
| 14.10.2024 | 17,41 | 17,44 | 17,18 | 17,37 | -0,29% | 51,00 |
| 11.10.2024 | 17,20 | 17,43 | 17,05 | 17,42 | 1,15% | 200,00 |
| 10.10.2024 | 17,37 | 17,40 | 17,08 | 17,22 | -1,12% | 600,00 |
| 09.10.2024 | 17,25 | 17,43 | 17,18 | 17,42 | 0,80% | - |
| 08.10.2024 | 17,51 | 17,54 | 17,13 | 17,28 | -1,93% | 32,00 |
| 07.10.2024 | 17,78 | 17,85 | 17,49 | 17,62 | -1,18% | 80,00 |
| 04.10.2024 | 17,42 | 17,86 | 17,39 | 17,83 | 2,83% | 360,00 |
| 03.10.2024 | 17,50 | 17,58 | 17,31 | 17,34 | -1,42% | - |
| 02.10.2024 | 17,58 | 17,70 | 17,43 | 17,59 | 0,11% | - |
| 01.10.2024 | 17,90 | 17,95 | 17,50 | 17,57 | -1,87% | 1,00 |
| 30.09.2024 | 17,98 | 18,12 | 17,82 | 17,90 | -0,51% | 750,00 |
| 27.09.2024 | 18,00 | 18,23 | 17,91 | 18,00 | -0,15% | 1.545,00 |
| 26.09.2024 | 17,64 | 18,06 | 17,64 | 18,02 | 3,28% | 443,00 |
| 25.09.2024 | 17,36 | 17,57 | 17,34 | 17,45 | -0,01% | 1.471,00 |
| 24.09.2024 | 17,16 | 17,63 | 17,16 | 17,45 | 2,08% | 2.146,00 |
| 23.09.2024 | 17,08 | 17,13 | 16,89 | 17,10 | 0,46% | 259,00 |
| 20.09.2024 | 17,55 | 17,80 | 16,99 | 17,02 | -5,14% | 2.507,00 |
| 19.09.2024 | 17,45 | 18,02 | 17,41 | 17,94 | 3,28% | 1.147,00 |
| 18.09.2024 | 17,26 | 17,60 | 17,16 | 17,37 | 0,75% | 1.148,00 |
| 17.09.2024 | 16,54 | 18,18 | 16,45 | 17,24 | 4,20% | 4.125,00 |
| 16.09.2024 | 16,40 | 16,55 | 16,30 | 16,55 | 0,93% | 253,00 |
| 13.09.2024 | 16,08 | 16,47 | 16,04 | 16,40 | 1,93% | 1.330,00 |
| 12.09.2024 | 15,92 | 16,12 | 15,88 | 16,09 | 1,29% | 14,00 |
| 11.09.2024 | 15,63 | 15,93 | 15,57 | 15,88 | 1,34% | 29,00 |
| 10.09.2024 | 15,74 | 15,91 | 15,51 | 15,67 | -0,79% | 1,00 |
| 09.09.2024 | 15,74 | 15,85 | 15,67 | 15,80 | 0,65% | 389,00 |
| 06.09.2024 | 16,00 | 16,02 | 15,62 | 15,69 | -1,98% | 97,00 |
| 05.09.2024 | 16,01 | 16,17 | 15,88 | 16,01 | -0,19% | 116,00 |
| 04.09.2024 | 16,46 | 16,50 | 16,00 | 16,04 | -3,23% | 526,00 |
| 03.09.2024 | 17,01 | 17,16 | 16,54 | 16,58 | -2,59% | 1.304,00 |
| 02.09.2024 | 17,12 | 17,14 | 16,72 | 17,02 | -0,79% | 1,00 |
| 30.08.2024 | 17,13 | 17,26 | 17,05 | 17,15 | 0,29% | 5,00 |
| 29.08.2024 | 16,77 | 17,16 | 16,75 | 17,10 | 1,94% | 3.707,00 |
| 28.08.2024 | 16,79 | 16,90 | 16,71 | 16,78 | 0,07% | 10,00 |
| 27.08.2024 | 16,84 | 16,92 | 16,73 | 16,76 | -0,27% | 22,00 |
| 26.08.2024 | 16,85 | 16,88 | 16,73 | 16,81 | -0,39% | 2.389,00 |
| 23.08.2024 | 16,72 | 16,91 | 16,67 | 16,87 | 1,28% | 1.318,00 |
| 22.08.2024 | 16,81 | 16,89 | 16,66 | 16,66 | -1,01% | 73,00 |
| 21.08.2024 | 16,83 | 16,93 | 16,78 | 16,83 | 0,21% | 5,00 |
| 20.08.2024 | 16,80 | 16,95 | 16,70 | 16,80 | 0,03% | 898,00 |
| 19.08.2024 | 16,49 | 16,80 | 16,47 | 16,79 | 1,76% | 292,00 |
| 16.08.2024 | 16,61 | 16,63 | 16,45 | 16,50 | -0,51% | 295,00 |
| 15.08.2024 | 16,43 | 16,76 | 16,32 | 16,59 | 1,24% | 493,00 |
| 14.08.2024 | 16,30 | 16,42 | 16,27 | 16,38 | 0,54% | 3.664,00 |
| 13.08.2024 | 16,26 | 16,31 | 16,13 | 16,30 | 0,59% | 39,00 |
| 12.08.2024 | 16,32 | 16,37 | 16,17 | 16,20 | -0,57% | - |
| 09.08.2024 | 16,34 | 16,49 | 16,19 | 16,29 | -0,41% | 752,00 |
| 08.08.2024 | 16,31 | 16,40 | 16,15 | 16,36 | 0,75% | 10,00 |
| 07.08.2024 | 16,31 | 16,58 | 16,19 | 16,24 | 0,54% | 1.122,00 |
| 06.08.2024 | 16,42 | 16,49 | 15,93 | 16,15 | -0,91% | 684,00 |
| 05.08.2024 | 16,06 | 16,43 | 15,69 | 16,30 | -1,53% | 660,00 |