15,625€
1,38%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 15,40 | 15,72 | 15,38 | 15,65 | 1,51% | 262,00 |
| 25.05.2023 | 15,52 | 15,58 | 15,24 | 15,41 | -0,60% | 530,00 |
| 24.05.2023 | 15,91 | 15,96 | 15,47 | 15,51 | -2,62% | 1.648,00 |
| 23.05.2023 | 16,44 | 16,44 | 15,91 | 15,92 | -3,15% | 500,00 |
| 22.05.2023 | 16,58 | 16,59 | 16,30 | 16,44 | -0,93% | - |
| 19.05.2023 | 16,31 | 16,73 | 16,30 | 16,60 | 1,79% | 80,00 |
| 18.05.2023 | 16,31 | 16,45 | 16,21 | 16,30 | -0,14% | 361,00 |
| 17.05.2023 | 15,87 | 16,33 | 15,83 | 16,33 | 3,03% | 102,00 |
| 16.05.2023 | 16,09 | 16,15 | 15,76 | 15,85 | -1,93% | - |
| 15.05.2023 | 15,93 | 16,16 | 15,85 | 16,16 | 1,80% | 106,00 |
| 12.05.2023 | 15,70 | 15,99 | 15,69 | 15,87 | 1,36% | - |
| 11.05.2023 | 16,00 | 16,08 | 15,56 | 15,66 | -1,97% | 275,00 |
| 10.05.2023 | 16,51 | 16,56 | 15,88 | 15,98 | -3,21% | 350,00 |
| 09.05.2023 | 16,54 | 16,54 | 16,16 | 16,51 | -0,21% | - |
| 08.05.2023 | 16,50 | 16,61 | 16,34 | 16,54 | 0,03% | - |
| 05.05.2023 | 16,21 | 16,56 | 16,16 | 16,54 | 2,29% | 1.022,00 |
| 04.05.2023 | 16,24 | 16,33 | 16,01 | 16,17 | -0,26% | 1,00 |
| 03.05.2023 | 16,59 | 16,61 | 16,17 | 16,21 | -1,01% | 60,00 |
| 02.05.2023 | 16,43 | 16,71 | 16,23 | 16,37 | -0,17% | 1.272,00 |
| 28.04.2023 | 16,49 | 16,90 | 15,98 | 16,40 | -0,53% | 4.211,00 |
| 27.04.2023 | 16,91 | 17,25 | 16,17 | 16,49 | -2,25% | 3.393,00 |
| 26.04.2023 | 17,09 | 17,20 | 16,80 | 16,87 | -1,06% | 4.715,00 |
| 25.04.2023 | 17,44 | 17,49 | 17,02 | 17,05 | -2,52% | 80,00 |
| 24.04.2023 | 17,39 | 17,60 | 17,33 | 17,49 | 0,19% | - |
| 21.04.2023 | 17,67 | 17,86 | 17,18 | 17,46 | -1,23% | 255,00 |
| 20.04.2023 | 17,87 | 17,92 | 17,60 | 17,67 | -1,23% | - |
| 19.04.2023 | 18,03 | 18,08 | 17,71 | 17,89 | -1,04% | - |
| 18.04.2023 | 17,92 | 18,31 | 17,90 | 18,08 | 0,81% | 925,00 |
| 17.04.2023 | 17,69 | 17,96 | 17,67 | 17,94 | 1,49% | 371,00 |
| 14.04.2023 | 17,32 | 17,72 | 17,31 | 17,67 | 1,99% | 1.500,00 |
| 13.04.2023 | 17,47 | 17,53 | 17,09 | 17,33 | -0,73% | - |
| 12.04.2023 | 17,03 | 17,85 | 17,02 | 17,46 | 2,42% | 723,00 |
| 11.04.2023 | 16,76 | 17,09 | 16,72 | 17,04 | 2,04% | 5.325,00 |
| 06.04.2023 | 16,83 | 16,92 | 16,56 | 16,70 | -1,02% | 237,00 |
| 05.04.2023 | 17,63 | 17,65 | 16,70 | 16,88 | -4,34% | 600,00 |
| 04.04.2023 | 17,81 | 18,09 | 17,61 | 17,64 | -1,05% | - |
| 03.04.2023 | 18,06 | 18,11 | 17,75 | 17,83 | -1,70% | 3.100,00 |
| 31.03.2023 | 17,88 | 18,16 | 17,72 | 18,14 | 1,53% | 100,00 |
| 30.03.2023 | 17,51 | 17,87 | 17,46 | 17,86 | 2,33% | 1.103,00 |
| 29.03.2023 | 17,33 | 17,48 | 17,20 | 17,46 | 1,35% | 185,00 |
| 28.03.2023 | 17,26 | 17,35 | 17,09 | 17,22 | -0,04% | 37,00 |
| 27.03.2023 | 16,97 | 17,31 | 16,90 | 17,23 | 1,86% | 2.603,00 |
| 24.03.2023 | 17,56 | 17,62 | 16,62 | 16,92 | -7,00% | 1.720,00 |
| 23.03.2023 | 17,67 | 18,32 | 17,58 | 18,19 | 3,56% | - |
| 22.03.2023 | 17,59 | 17,84 | 17,43 | 17,56 | -0,23% | 175,00 |
| 21.03.2023 | 17,35 | 17,69 | 17,34 | 17,60 | 1,91% | 2.850,00 |
| 20.03.2023 | 16,68 | 17,32 | 16,36 | 17,27 | 2,75% | 2.515,00 |
| 17.03.2023 | 17,41 | 17,63 | 16,63 | 16,81 | -3,46% | 1.450,00 |
| 16.03.2023 | 17,41 | 17,52 | 16,72 | 17,41 | 0,32% | 50,00 |
| 15.03.2023 | 18,07 | 18,07 | 17,11 | 17,36 | -3,76% | 657,00 |
| 14.03.2023 | 17,35 | 18,10 | 17,25 | 18,04 | 3,93% | 45,00 |
| 13.03.2023 | 18,12 | 18,12 | 16,96 | 17,35 | -2,84% | - |
| 10.03.2023 | 18,02 | 18,14 | 17,75 | 17,86 | -1,35% | 100,00 |
| 09.03.2023 | 18,71 | 18,94 | 18,09 | 18,11 | -3,39% | 444,00 |
| 08.03.2023 | 18,62 | 18,98 | 18,58 | 18,74 | 0,62% | 340,00 |
| 07.03.2023 | 19,33 | 19,34 | 18,60 | 18,63 | -3,57% | 276,00 |
| 06.03.2023 | 19,17 | 19,51 | 19,03 | 19,32 | 0,66% | 1.430,00 |
| 03.03.2023 | 18,41 | 19,20 | 18,41 | 19,19 | 3,44% | 3.644,00 |
| 02.03.2023 | 18,06 | 18,56 | 17,92 | 18,55 | 2,20% | - |
| 01.03.2023 | 18,06 | 18,42 | 18,00 | 18,15 | 0,90% | 200,00 |
| 28.02.2023 | 18,10 | 18,12 | 17,91 | 17,99 | -0,58% | 898,00 |
| 27.02.2023 | 17,86 | 18,20 | 17,85 | 18,09 | 1,40% | 75,00 |
| 24.02.2023 | 17,98 | 18,18 | 17,73 | 17,84 | -0,87% | 400,00 |
| 23.02.2023 | 17,88 | 18,19 | 17,86 | 18,00 | 1,00% | - |
| 22.02.2023 | 17,67 | 17,95 | 17,59 | 17,82 | 0,71% | 560,00 |
| 21.02.2023 | 18,20 | 18,36 | 17,69 | 17,70 | -2,76% | - |
| 20.02.2023 | 17,90 | 18,24 | 17,90 | 18,20 | 1,45% | 569,00 |
| 17.02.2023 | 17,98 | 18,01 | 17,72 | 17,94 | -0,71% | - |
| 16.02.2023 | 18,18 | 18,37 | 17,99 | 18,07 | -0,65% | - |
| 15.02.2023 | 17,87 | 18,19 | 17,62 | 18,19 | 1,06% | - |
| 14.02.2023 | 17,84 | 18,17 | 17,79 | 18,00 | 0,64% | 3.311,00 |
| 13.02.2023 | 17,79 | 17,89 | 17,66 | 17,88 | 0,24% | 200,00 |
| 10.02.2023 | 18,31 | 18,33 | 17,44 | 17,84 | -2,61% | 55,00 |
| 09.02.2023 | 18,00 | 18,58 | 17,99 | 18,32 | 2,19% | 100,00 |
| 08.02.2023 | 18,48 | 18,58 | 17,82 | 17,92 | -3,16% | 10,00 |
| 07.02.2023 | 18,06 | 18,52 | 17,95 | 18,51 | 2,52% | - |
| 06.02.2023 | 18,57 | 18,78 | 17,88 | 18,05 | -3,26% | 200,00 |
| 03.02.2023 | 18,59 | 18,85 | 18,33 | 18,66 | 0,11% | 8.551,00 |
| 02.02.2023 | 16,81 | 18,76 | 16,80 | 18,64 | 10,92% | 6.929,00 |
| 01.02.2023 | 16,25 | 16,87 | 16,20 | 16,81 | 3,05% | 17,00 |
| 31.01.2023 | 16,38 | 16,43 | 16,02 | 16,31 | -0,65% | - |
| 30.01.2023 | 16,75 | 16,78 | 16,39 | 16,42 | -2,48% | 1.000,00 |
| 27.01.2023 | 16,38 | 16,87 | 16,37 | 16,83 | 2,45% | - |
| 26.01.2023 | 16,52 | 16,52 | 16,17 | 16,43 | -0,42% | 61,00 |
| 25.01.2023 | 16,69 | 16,73 | 16,33 | 16,50 | -1,27% | 2.000,00 |
| 24.01.2023 | 16,75 | 16,94 | 16,51 | 16,71 | -0,22% | - |
| 23.01.2023 | 16,62 | 16,76 | 16,55 | 16,75 | 0,71% | 500,00 |
| 20.01.2023 | 15,98 | 16,64 | 15,98 | 16,63 | 4,21% | - |
| 19.01.2023 | 16,45 | 16,48 | 15,87 | 15,96 | -2,99% | 1.230,00 |
| 18.01.2023 | 16,23 | 16,70 | 16,18 | 16,45 | 1,51% | 350,00 |
| 17.01.2023 | 16,44 | 16,49 | 16,07 | 16,21 | -1,41% | - |
| 16.01.2023 | 16,54 | 16,55 | 16,14 | 16,44 | -0,77% | 217,00 |
| 13.01.2023 | 16,41 | 16,64 | 16,37 | 16,57 | 0,85% | 3.661,00 |
| 12.01.2023 | 16,15 | 16,52 | 16,08 | 16,43 | 1,48% | - |
| 11.01.2023 | 16,12 | 16,20 | 15,94 | 16,19 | 0,28% | 3.027,00 |
| 10.01.2023 | 16,30 | 16,33 | 15,92 | 16,14 | -1,10% | 5,00 |
| 09.01.2023 | 15,76 | 16,48 | 15,74 | 16,32 | 3,80% | 1.400,00 |
| 06.01.2023 | 15,74 | 15,75 | 15,10 | 15,73 | 0,50% | 9.240,00 |
| 05.01.2023 | 15,22 | 15,74 | 15,20 | 15,65 | 2,41% | 360,00 |
| 04.01.2023 | 14,81 | 15,32 | 14,76 | 15,28 | 3,44% | - |