17,003€
1,19%
Echtzeit-Aktienkurs SKF AB B SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB B SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,82 | 17,14 | 16,74 | 16,99 | 1,13% | 31,00 |
| 25.07.2024 | 16,56 | 16,91 | 16,36 | 16,80 | 1,28% | 3.208,00 |
| 24.07.2024 | 17,13 | 17,14 | 16,55 | 16,59 | -3,39% | 1.691,00 |
| 23.07.2024 | 17,36 | 17,39 | 17,09 | 17,17 | -1,26% | 106,00 |
| 22.07.2024 | 17,16 | 17,49 | 17,14 | 17,39 | 1,64% | 35,00 |
| 19.07.2024 | 17,91 | 17,92 | 17,00 | 17,11 | -4,15% | 13,00 |
| 18.07.2024 | 18,68 | 18,69 | 17,77 | 17,85 | -4,12% | 701,00 |
| 17.07.2024 | 18,50 | 18,74 | 18,29 | 18,62 | 0,03% | 13,00 |
| 16.07.2024 | 18,32 | 18,62 | 18,24 | 18,62 | 1,55% | 107,00 |
| 15.07.2024 | 18,70 | 18,70 | 18,31 | 18,33 | -2,03% | 2,00 |
| 12.07.2024 | 18,34 | 18,83 | 18,11 | 18,71 | 2,25% | 538,00 |
| 11.07.2024 | 18,13 | 18,44 | 18,09 | 18,30 | 0,87% | 2.120,00 |
| 10.07.2024 | 18,08 | 18,22 | 17,97 | 18,14 | 0,23% | - |
| 09.07.2024 | 18,60 | 18,62 | 17,92 | 18,10 | -2,65% | 10,00 |
| 08.07.2024 | 18,56 | 18,69 | 18,47 | 18,59 | -0,25% | 5,00 |
| 05.07.2024 | 18,76 | 18,87 | 18,48 | 18,64 | -0,53% | - |
| 04.07.2024 | 18,77 | 18,96 | 18,70 | 18,74 | -0,23% | 16,00 |
| 03.07.2024 | 18,50 | 18,87 | 18,50 | 18,78 | 1,73% | 41,00 |
| 02.07.2024 | 18,76 | 18,76 | 18,37 | 18,46 | -1,78% | 12,00 |
| 01.07.2024 | 19,05 | 19,08 | 18,70 | 18,80 | 0,16% | 1,00 |
| 28.06.2024 | 18,69 | 18,80 | 18,60 | 18,77 | 0,51% | 11,00 |
| 27.06.2024 | 18,53 | 18,76 | 18,47 | 18,67 | 0,78% | 273,00 |
| 26.06.2024 | 18,76 | 18,79 | 18,28 | 18,53 | -0,91% | 18,00 |
| 25.06.2024 | 18,91 | 18,91 | 18,57 | 18,70 | -1,01% | 1,00 |
| 24.06.2024 | 18,97 | 19,06 | 18,76 | 18,89 | -0,33% | 6,00 |
| 21.06.2024 | 19,11 | 19,11 | 18,87 | 18,95 | -0,76% | 32,00 |
| 20.06.2024 | 18,89 | 19,19 | 18,81 | 19,09 | 1,30% | 96,00 |
| 19.06.2024 | 18,77 | 19,04 | 18,74 | 18,85 | 0,52% | 1.714,00 |
| 18.06.2024 | 18,74 | 18,84 | 18,54 | 18,75 | 0,00% | 260,00 |
| 17.06.2024 | 18,55 | 18,76 | 18,35 | 18,75 | 2,10% | 155,00 |
| 14.06.2024 | 19,01 | 19,03 | 18,20 | 18,37 | -3,25% | 1.265,00 |
| 13.06.2024 | 19,87 | 19,93 | 18,90 | 18,98 | -4,67% | 620,00 |
| 12.06.2024 | 19,83 | 20,18 | 19,79 | 19,91 | 0,71% | 758,00 |
| 11.06.2024 | 20,08 | 20,17 | 19,63 | 19,77 | -1,56% | 700,00 |
| 10.06.2024 | 19,90 | 20,10 | 19,51 | 20,09 | 1,59% | 462,00 |
| 07.06.2024 | 19,95 | 20,12 | 19,62 | 19,77 | -0,96% | 36,00 |
| 06.06.2024 | 19,94 | 20,07 | 19,91 | 19,96 | 0,00% | 296,00 |
| 05.06.2024 | 19,75 | 20,21 | 19,73 | 19,96 | 1,40% | 945,00 |
| 04.06.2024 | 20,01 | 20,01 | 19,46 | 19,69 | -1,59% | - |
| 03.06.2024 | 20,26 | 20,42 | 19,78 | 20,01 | -0,94% | 240,00 |
| 31.05.2024 | 19,97 | 20,21 | 19,81 | 20,20 | 1,10% | 104,00 |
| 30.05.2024 | 19,82 | 20,00 | 19,71 | 19,98 | 0,39% | 1.938,00 |
| 29.05.2024 | 20,32 | 20,36 | 19,78 | 19,90 | -2,42% | 103,00 |
| 28.05.2024 | 20,20 | 20,41 | 20,13 | 20,39 | 1,02% | 1.300,00 |
| 27.05.2024 | 20,14 | 20,19 | 20,03 | 20,19 | 0,25% | 24,00 |
| 24.05.2024 | 20,13 | 20,32 | 20,05 | 20,14 | 0,12% | 1.261,00 |
| 23.05.2024 | 19,99 | 20,58 | 19,98 | 20,11 | 0,92% | 46,00 |
| 22.05.2024 | 20,30 | 20,30 | 19,85 | 19,93 | -1,81% | - |
| 21.05.2024 | 20,12 | 20,33 | 20,10 | 20,30 | 0,74% | 5,00 |
| 20.05.2024 | 19,93 | 20,26 | 19,89 | 20,15 | 0,67% | 945,00 |
| 17.05.2024 | 19,96 | 20,04 | 19,75 | 20,01 | 0,29% | 50,00 |
| 16.05.2024 | 20,39 | 20,39 | 19,95 | 19,95 | -1,98% | 602,00 |
| 15.05.2024 | 20,24 | 20,40 | 20,17 | 20,36 | 0,64% | 405,00 |
| 14.05.2024 | 20,03 | 20,23 | 19,84 | 20,23 | 1,00% | 792,00 |
| 13.05.2024 | 20,41 | 20,42 | 19,93 | 20,03 | -1,77% | 2,00 |
| 10.05.2024 | 20,41 | 20,51 | 20,29 | 20,39 | -0,05% | 426,00 |
| 09.05.2024 | 20,27 | 20,43 | 20,25 | 20,40 | 0,42% | 771,00 |
| 08.05.2024 | 20,48 | 20,52 | 20,11 | 20,31 | -0,81% | 1.030,00 |
| 07.05.2024 | 20,07 | 20,54 | 20,07 | 20,48 | 1,89% | 461,00 |
| 06.05.2024 | 19,86 | 20,21 | 19,82 | 20,10 | 1,17% | 1.910,00 |
| 03.05.2024 | 19,76 | 20,03 | 19,61 | 19,86 | 0,76% | 50,00 |
| 02.05.2024 | 19,33 | 19,95 | 19,32 | 19,71 | 1,99% | 1.885,00 |
| 30.04.2024 | 19,47 | 19,80 | 19,32 | 19,33 | -0,77% | 570,00 |
| 29.04.2024 | 19,32 | 19,69 | 19,29 | 19,48 | 1,21% | 160,00 |
| 26.04.2024 | 18,95 | 19,77 | 18,95 | 19,25 | 2,15% | - |
| 25.04.2024 | 19,26 | 19,34 | 18,67 | 18,84 | -2,48% | 202,00 |
| 24.04.2024 | 19,49 | 19,50 | 19,16 | 19,32 | -0,43% | - |
| 23.04.2024 | 19,22 | 19,44 | 19,07 | 19,40 | 1,02% | 7,00 |
| 22.04.2024 | 18,95 | 19,34 | 18,34 | 19,21 | 2,06% | 23,00 |
| 19.04.2024 | 18,59 | 18,89 | 18,34 | 18,82 | 0,29% | 1.301,00 |
| 18.04.2024 | 18,82 | 19,05 | 18,73 | 18,77 | 0,29% | 2,00 |
| 17.04.2024 | 18,63 | 18,99 | 18,56 | 18,71 | 0,01% | 117,00 |
| 16.04.2024 | 19,00 | 19,06 | 18,54 | 18,71 | -1,91% | 1.122,00 |
| 15.04.2024 | 18,95 | 19,45 | 18,93 | 19,07 | 1,40% | 696,00 |
| 12.04.2024 | 19,10 | 19,36 | 18,78 | 18,81 | -1,45% | 490,00 |
| 11.04.2024 | 19,47 | 19,62 | 18,76 | 19,09 | -1,90% | 301,00 |
| 10.04.2024 | 19,62 | 19,82 | 19,26 | 19,46 | -0,57% | 40,00 |
| 09.04.2024 | 19,72 | 19,79 | 19,45 | 19,57 | -0,77% | 157,00 |
| 08.04.2024 | 19,81 | 19,89 | 19,63 | 19,72 | -0,63% | 268,00 |
| 05.04.2024 | 19,57 | 19,88 | 19,48 | 19,85 | 1,56% | 50,00 |
| 04.04.2024 | 19,31 | 19,86 | 19,28 | 19,54 | 1,35% | 516,00 |
| 03.04.2024 | 19,22 | 19,35 | 18,93 | 19,28 | -0,08% | 14,00 |
| 02.04.2024 | 18,81 | 19,35 | 18,81 | 19,30 | 2,14% | 7.837,00 |
| 28.03.2024 | 19,29 | 19,38 | 18,86 | 18,89 | -2,09% | 354,00 |
| 27.03.2024 | 19,37 | 19,42 | 19,18 | 19,30 | -3,54% | 1.185,00 |
| 26.03.2024 | 19,78 | 20,13 | 19,54 | 20,00 | 1,33% | 1.073,00 |
| 25.03.2024 | 20,29 | 20,36 | 19,72 | 19,74 | -2,73% | 214,00 |
| 22.03.2024 | 20,37 | 20,44 | 19,98 | 20,30 | -0,59% | 103,00 |
| 21.03.2024 | 20,26 | 20,46 | 20,12 | 20,42 | 0,94% | 660,00 |
| 20.03.2024 | 20,02 | 20,24 | 19,86 | 20,23 | 0,85% | - |
| 19.03.2024 | 20,38 | 20,42 | 19,75 | 20,06 | -1,76% | 920,00 |
| 18.03.2024 | 21,00 | 21,16 | 20,32 | 20,42 | -2,72% | 300,00 |
| 15.03.2024 | 20,66 | 21,13 | 20,65 | 20,99 | 1,47% | 2.751,00 |
| 14.03.2024 | 20,82 | 20,85 | 20,59 | 20,68 | -0,58% | 367,00 |
| 13.03.2024 | 20,98 | 21,10 | 20,77 | 20,80 | -0,91% | 842,00 |
| 12.03.2024 | 20,30 | 21,02 | 20,27 | 20,99 | 3,73% | 390,00 |
| 11.03.2024 | 20,16 | 20,46 | 20,01 | 20,24 | 0,80% | 10.482,00 |
| 08.03.2024 | 20,09 | 20,33 | 20,04 | 20,08 | -0,05% | 250,00 |
| 07.03.2024 | 19,96 | 20,13 | 19,81 | 20,09 | 0,35% | 216,00 |
| 06.03.2024 | 19,85 | 20,07 | 19,78 | 20,02 | 1,07% | 355,00 |