24,105€
2,40%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 23,65 | 24,26 | 23,59 | 24,11 | 2,36% | 15,00 |
| 08.10.2026 | 23,85 | 23,87 | 23,41 | 23,55 | -1,75% | 2.061,00 |
| 07.10.2026 | 24,74 | 24,88 | 23,90 | 23,97 | -3,41% | 120,00 |
| 06.10.2026 | 24,51 | 25,09 | 24,50 | 24,82 | 1,20% | 377,00 |
| 05.10.2026 | 24,38 | 24,68 | 24,28 | 24,52 | 0,20% | 927,00 |
| 02.10.2026 | 23,64 | 24,55 | 23,61 | 24,47 | 3,71% | 11,00 |
| 01.10.2026 | 23,89 | 23,98 | 23,54 | 23,60 | -1,01% | 10,00 |
| 30.09.2026 | 24,07 | 24,27 | 23,83 | 23,84 | -0,69% | 509,00 |
| 29.09.2026 | 23,90 | 24,32 | 23,89 | 24,00 | 0,10% | 136,00 |
| 28.09.2026 | 24,15 | 24,17 | 23,82 | 23,98 | -1,03% | 167,00 |
| 25.09.2026 | 23,70 | 24,24 | 23,70 | 24,23 | 2,34% | 1.368,00 |
| 24.09.2026 | 23,83 | 23,99 | 23,51 | 23,67 | -1,00% | 900,00 |
| 23.09.2026 | 24,47 | 24,53 | 23,80 | 23,91 | -2,43% | 35,00 |
| 22.09.2026 | 23,85 | 24,53 | 23,80 | 24,51 | 2,62% | 156,00 |
| 21.09.2026 | 23,92 | 24,10 | 23,49 | 23,88 | 0,70% | 363,00 |
| 18.09.2026 | 24,32 | 24,41 | 23,71 | 23,72 | -2,35% | 940,00 |
| 17.09.2026 | 23,98 | 24,72 | 23,97 | 24,29 | 2,04% | 500,00 |
| 16.09.2026 | 23,65 | 24,01 | 23,62 | 23,80 | 0,83% | 22,00 |
| 15.09.2026 | 23,39 | 23,73 | 23,11 | 23,61 | 0,38% | 39,00 |
| 14.09.2026 | 23,85 | 23,89 | 23,22 | 23,52 | -1,71% | 833,00 |
| 11.09.2026 | 23,54 | 23,97 | 23,52 | 23,93 | 2,09% | 625,00 |
| 10.09.2026 | 24,14 | 24,33 | 23,41 | 23,44 | -2,72% | 7,00 |
| 09.09.2026 | 24,61 | 24,88 | 24,04 | 24,09 | -2,17% | 132,00 |
| 08.09.2026 | 24,40 | 25,05 | 24,26 | 24,63 | 0,74% | 765,00 |
| 07.09.2026 | 24,65 | 24,86 | 24,45 | 24,45 | -0,89% | 87,00 |
| 04.09.2026 | 24,35 | 24,75 | 24,22 | 24,67 | 1,44% | 51,00 |
| 03.09.2026 | 23,77 | 24,34 | 23,66 | 24,32 | 2,38% | 71,00 |
| 02.09.2026 | 24,28 | 24,28 | 23,44 | 23,75 | -1,96% | 480,00 |
| 01.09.2026 | 25,01 | 25,05 | 24,15 | 24,23 | -2,57% | 287,00 |
| 31.08.2026 | 24,92 | 25,18 | 24,86 | 24,87 | -0,16% | 8.346,00 |
| 28.08.2026 | 24,97 | 25,17 | 24,89 | 24,91 | 0,12% | 790,00 |
| 27.08.2026 | 24,89 | 24,99 | 24,78 | 24,88 | 0,40% | 421,00 |
| 26.08.2026 | 24,66 | 25,02 | 24,49 | 24,78 | 0,65% | 550,00 |
| 25.08.2026 | 24,29 | 24,92 | 24,28 | 24,62 | 1,57% | 288,00 |
| 24.08.2026 | 23,71 | 24,39 | 23,68 | 24,24 | 2,11% | 234,00 |
| 21.08.2026 | 23,48 | 23,88 | 23,48 | 23,74 | 1,32% | 19,00 |
| 20.08.2026 | 23,52 | 23,69 | 23,30 | 23,43 | -0,47% | 4,00 |
| 19.08.2026 | 23,76 | 23,84 | 23,51 | 23,54 | -0,47% | 811,00 |
| 18.08.2026 | 23,97 | 24,00 | 23,64 | 23,65 | -1,68% | 2,00 |
| 17.08.2026 | 23,86 | 24,24 | 23,83 | 24,05 | 1,03% | 992,00 |
| 14.08.2026 | 23,74 | 23,88 | 23,61 | 23,81 | 0,25% | 261,00 |
| 13.08.2026 | 23,67 | 23,81 | 23,49 | 23,75 | 0,68% | 12,00 |
| 12.08.2026 | 23,75 | 23,78 | 23,52 | 23,59 | -0,46% | 331,00 |
| 11.08.2026 | 23,83 | 23,92 | 23,59 | 23,70 | -0,50% | 12,00 |
| 10.08.2026 | 23,89 | 23,91 | 23,67 | 23,82 | -0,21% | 56,00 |
| 07.08.2026 | 23,83 | 23,97 | 23,61 | 23,87 | 0,17% | - |
| 06.08.2026 | 24,16 | 24,21 | 23,81 | 23,83 | -1,37% | 28,00 |
| 05.08.2026 | 24,40 | 24,62 | 24,04 | 24,16 | -0,56% | 142,00 |
| 04.08.2026 | 24,16 | 24,40 | 23,93 | 24,29 | 0,79% | 138,00 |
| 03.08.2026 | 23,69 | 24,16 | 23,64 | 24,10 | 2,40% | 394,00 |
| 31.07.2026 | 23,64 | 23,95 | 23,11 | 23,54 | 0,06% | 6,00 |
| 30.07.2026 | 23,16 | 23,54 | 23,07 | 23,52 | 1,82% | 211,00 |
| 29.07.2026 | 23,43 | 23,62 | 23,09 | 23,10 | -1,70% | 104,00 |
| 28.07.2026 | 23,12 | 23,56 | 23,07 | 23,50 | 1,49% | 875,00 |
| 27.07.2026 | 23,36 | 23,58 | 23,07 | 23,16 | 0,02% | 310,00 |
| 24.07.2026 | 23,00 | 23,27 | 22,91 | 23,15 | 0,76% | 101,00 |
| 23.07.2026 | 23,05 | 23,31 | 22,84 | 22,98 | -0,48% | 5,00 |
| 22.07.2026 | 22,55 | 23,22 | 22,51 | 23,09 | 2,21% | 95,00 |
| 21.07.2026 | 22,21 | 22,66 | 22,19 | 22,59 | 2,45% | 1.564,00 |
| 20.07.2026 | 22,56 | 22,67 | 22,01 | 22,05 | -2,37% | 554,00 |
| 17.07.2026 | 23,71 | 23,78 | 22,35 | 22,58 | -5,76% | 570,00 |
| 16.07.2026 | 23,67 | 24,02 | 23,49 | 23,96 | 1,35% | 132,00 |
| 15.07.2026 | 23,51 | 23,79 | 23,24 | 23,64 | 0,81% | 991,00 |
| 14.07.2026 | 23,47 | 23,86 | 23,21 | 23,45 | 0,04% | 86,00 |
| 13.07.2026 | 23,35 | 23,69 | 23,23 | 23,44 | -0,64% | 744,00 |
| 10.07.2026 | 23,27 | 23,70 | 23,26 | 23,59 | 1,24% | 327,00 |
| 09.07.2026 | 22,81 | 23,36 | 22,79 | 23,30 | 2,55% | 31,00 |
| 08.07.2026 | 23,24 | 23,24 | 22,56 | 22,72 | -2,49% | 17,00 |
| 07.07.2026 | 23,87 | 24,14 | 23,25 | 23,30 | -2,71% | 71,00 |
| 06.07.2026 | 24,07 | 24,24 | 23,93 | 23,95 | -0,52% | 2.520,00 |
| 03.07.2026 | 23,70 | 24,32 | 23,60 | 24,08 | 2,40% | 1.071,00 |
| 02.07.2026 | 22,46 | 23,77 | 22,37 | 23,51 | 4,72% | 2.223,00 |
| 01.07.2026 | 22,50 | 22,55 | 22,19 | 22,45 | -0,18% | 6,00 |
| 30.06.2026 | 22,11 | 22,63 | 22,07 | 22,49 | 2,04% | 4,00 |
| 29.06.2026 | 22,32 | 22,36 | 21,94 | 22,04 | -0,65% | 108,00 |
| 26.06.2026 | 22,67 | 22,77 | 22,14 | 22,19 | -3,04% | 925,00 |
| 25.06.2026 | 22,49 | 22,92 | 22,46 | 22,88 | 2,30% | 1.035,00 |
| 24.06.2026 | 22,39 | 22,49 | 22,17 | 22,37 | 0,07% | 4,00 |
| 23.06.2026 | 22,47 | 22,50 | 22,15 | 22,35 | -1,37% | 30,00 |
| 22.06.2026 | 22,31 | 22,71 | 22,01 | 22,66 | 1,77% | 156,00 |
| 19.06.2026 | 22,35 | 22,48 | 22,27 | 22,27 | -0,85% | 172,00 |
| 18.06.2026 | 22,24 | 22,66 | 22,09 | 22,46 | -0,40% | 58,00 |
| 17.06.2026 | 22,43 | 22,64 | 22,18 | 22,55 | 0,51% | 61,00 |
| 16.06.2026 | 22,70 | 22,86 | 22,40 | 22,43 | -1,23% | 1.953,00 |
| 15.06.2026 | 22,19 | 23,20 | 22,17 | 22,71 | 3,70% | 1.144,00 |
| 12.06.2026 | 21,73 | 22,28 | 21,70 | 21,90 | 0,85% | 22,00 |
| 11.06.2026 | 21,65 | 21,75 | 21,33 | 21,72 | 0,05% | 1.585,00 |
| 10.06.2026 | 22,09 | 22,12 | 21,50 | 21,71 | -1,81% | 549,00 |
| 09.06.2026 | 22,46 | 22,71 | 21,80 | 22,11 | -1,62% | 59,00 |
| 08.06.2026 | 22,30 | 22,62 | 22,12 | 22,47 | -0,18% | 264,00 |
| 05.06.2026 | 22,63 | 22,81 | 22,48 | 22,51 | -0,99% | 1,00 |
| 04.06.2026 | 22,83 | 23,04 | 22,55 | 22,74 | -0,53% | 8,00 |
| 03.06.2026 | 22,74 | 22,98 | 22,53 | 22,86 | 0,51% | 1.312,00 |
| 02.06.2026 | 21,91 | 22,96 | 21,88 | 22,74 | 3,95% | 1.235,00 |
| 01.06.2026 | 22,53 | 22,56 | 21,60 | 21,88 | -2,52% | 216,00 |
| 29.05.2026 | 22,82 | 22,84 | 22,44 | 22,44 | -1,32% | 4,00 |
| 28.05.2026 | 23,07 | 23,09 | 22,36 | 22,74 | -2,02% | - |
| 27.05.2026 | 22,57 | 23,50 | 22,52 | 23,21 | 3,16% | 1.550,00 |
| 26.05.2026 | 22,67 | 22,72 | 22,47 | 22,50 | -1,12% | 1.000,00 |
| 25.05.2026 | 22,28 | 22,85 | 22,26 | 22,76 | 3,34% | 50,00 |