17,300€
-0,96%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,39 | 17,41 | 17,06 | 17,28 | -1,06% | 2.253,00 |
| 19.12.2024 | 17,59 | 17,65 | 17,43 | 17,47 | -0,85% | 249,00 |
| 18.12.2024 | 17,90 | 17,95 | 17,58 | 17,62 | -1,48% | 180,00 |
| 17.12.2024 | 17,84 | 18,09 | 17,79 | 17,88 | 0,07% | 290,00 |
| 16.12.2024 | 18,09 | 18,09 | 17,82 | 17,87 | -1,34% | 898,00 |
| 13.12.2024 | 18,14 | 18,31 | 18,07 | 18,11 | -0,18% | 19,00 |
| 12.12.2024 | 18,50 | 18,57 | 18,13 | 18,15 | -2,08% | 1.078,00 |
| 11.12.2024 | 18,47 | 18,63 | 18,35 | 18,53 | 0,42% | 71,00 |
| 10.12.2024 | 18,61 | 18,68 | 18,44 | 18,45 | -1,07% | 216,00 |
| 09.12.2024 | 18,41 | 18,87 | 18,40 | 18,65 | 1,21% | 315,00 |
| 06.12.2024 | 18,31 | 18,53 | 18,31 | 18,43 | 0,53% | 3,00 |
| 05.12.2024 | 18,32 | 18,44 | 18,30 | 18,33 | 0,08% | 512,00 |
| 04.12.2024 | 18,08 | 18,46 | 18,05 | 18,32 | 1,29% | 640,00 |
| 03.12.2024 | 17,91 | 18,24 | 17,86 | 18,09 | 0,99% | 305,00 |
| 02.12.2024 | 17,35 | 17,99 | 17,30 | 17,91 | 2,55% | 98,00 |
| 29.11.2024 | 17,42 | 17,52 | 17,37 | 17,46 | 0,01% | 94,00 |
| 28.11.2024 | 17,48 | 17,64 | 17,38 | 17,46 | 0,27% | 736,00 |
| 27.11.2024 | 17,38 | 17,46 | 17,29 | 17,41 | 0,10% | 518,00 |
| 26.11.2024 | 17,49 | 17,55 | 17,33 | 17,40 | -1,02% | 19,00 |
| 25.11.2024 | 17,73 | 17,84 | 17,54 | 17,58 | -0,30% | 16,00 |
| 22.11.2024 | 17,47 | 17,66 | 17,34 | 17,63 | 0,79% | 500,00 |
| 21.11.2024 | 17,39 | 17,50 | 17,14 | 17,49 | 0,60% | - |
| 20.11.2024 | 17,59 | 17,65 | 17,30 | 17,39 | -0,59% | 101,00 |
| 19.11.2024 | 17,75 | 17,90 | 17,27 | 17,49 | -1,00% | 125,00 |
| 18.11.2024 | 17,67 | 17,78 | 17,42 | 17,67 | 0,24% | 243,00 |
| 15.11.2024 | 17,44 | 17,69 | 17,33 | 17,62 | 0,74% | 6,00 |
| 14.11.2024 | 17,40 | 17,65 | 17,37 | 17,49 | 0,14% | 113,00 |
| 13.11.2024 | 17,43 | 17,55 | 17,27 | 17,47 | -0,43% | 24,00 |
| 12.11.2024 | 18,17 | 18,20 | 17,45 | 17,54 | -4,27% | 673,00 |
| 11.11.2024 | 18,39 | 18,51 | 18,31 | 18,33 | -0,15% | 297,00 |
| 08.11.2024 | 18,79 | 18,80 | 18,20 | 18,35 | -2,59% | 1.387,00 |
| 07.11.2024 | 18,11 | 18,88 | 18,03 | 18,84 | 4,22% | 449,00 |
| 06.11.2024 | 17,97 | 18,65 | 17,97 | 18,08 | 0,70% | 8,00 |
| 05.11.2024 | 17,98 | 17,99 | 17,74 | 17,95 | 0,22% | 400,00 |
| 04.11.2024 | 18,13 | 18,18 | 17,89 | 17,91 | -0,83% | 461,00 |
| 01.11.2024 | 18,03 | 18,16 | 18,02 | 18,06 | 0,06% | 4,00 |
| 31.10.2024 | 18,27 | 18,28 | 17,88 | 18,05 | -1,65% | 449,00 |
| 30.10.2024 | 18,58 | 18,61 | 18,23 | 18,36 | -1,36% | 120,00 |
| 29.10.2024 | 18,69 | 18,95 | 18,60 | 18,61 | -0,37% | 220,00 |
| 28.10.2024 | 18,48 | 18,76 | 18,44 | 18,68 | 1,63% | 381,00 |
| 25.10.2024 | 18,22 | 18,46 | 18,19 | 18,38 | 0,80% | 150,00 |
| 24.10.2024 | 18,43 | 18,68 | 18,19 | 18,23 | -0,91% | 6,00 |
| 23.10.2024 | 18,44 | 18,61 | 18,23 | 18,40 | -1,23% | 1.195,00 |
| 22.10.2024 | 18,66 | 18,67 | 18,35 | 18,63 | -0,27% | 7,00 |
| 21.10.2024 | 18,99 | 19,15 | 18,23 | 18,68 | -1,84% | 1.849,00 |
| 18.10.2024 | 18,80 | 19,19 | 18,74 | 19,03 | 1,28% | 658,00 |
| 17.10.2024 | 18,92 | 19,00 | 18,72 | 18,79 | -0,84% | 52,00 |
| 16.10.2024 | 18,90 | 19,12 | 18,74 | 18,95 | 0,19% | 806,00 |
| 15.10.2024 | 19,31 | 19,41 | 18,86 | 18,92 | -2,11% | 268,00 |
| 14.10.2024 | 19,42 | 19,47 | 19,11 | 19,32 | -0,54% | 10,00 |
| 11.10.2024 | 19,17 | 19,53 | 19,09 | 19,43 | 1,24% | - |
| 10.10.2024 | 19,30 | 19,37 | 19,03 | 19,19 | -0,88% | 289,00 |
| 09.10.2024 | 19,26 | 19,41 | 19,16 | 19,36 | 0,38% | 511,00 |
| 08.10.2024 | 19,48 | 19,51 | 19,12 | 19,29 | -1,64% | 120,00 |
| 07.10.2024 | 19,75 | 19,81 | 19,51 | 19,61 | -1,00% | 5,00 |
| 04.10.2024 | 19,50 | 19,96 | 19,43 | 19,81 | 1,71% | 564,00 |
| 03.10.2024 | 19,70 | 19,77 | 19,40 | 19,48 | -1,63% | - |
| 02.10.2024 | 19,76 | 19,88 | 19,64 | 19,80 | 0,22% | 66,00 |
| 01.10.2024 | 20,12 | 20,14 | 19,60 | 19,76 | -1,79% | 3.172,00 |
| 30.09.2024 | 20,40 | 20,51 | 20,02 | 20,12 | -0,45% | 1.772,00 |
| 27.09.2024 | 20,13 | 20,41 | 19,99 | 20,21 | 0,27% | 115,00 |
| 26.09.2024 | 19,42 | 20,16 | 19,42 | 20,15 | 4,91% | 351,00 |
| 25.09.2024 | 19,15 | 19,31 | 19,11 | 19,21 | -0,25% | 817,00 |
| 24.09.2024 | 19,02 | 19,46 | 19,02 | 19,26 | 1,58% | 15,00 |
| 23.09.2024 | 18,94 | 19,00 | 18,57 | 18,96 | 0,40% | 576,00 |
| 20.09.2024 | 19,18 | 19,32 | 18,82 | 18,88 | -1,90% | - |
| 19.09.2024 | 18,80 | 19,37 | 18,76 | 19,25 | 3,14% | 62,00 |
| 18.09.2024 | 18,59 | 18,85 | 18,50 | 18,66 | 0,46% | 1,00 |
| 17.09.2024 | 18,28 | 18,76 | 18,26 | 18,58 | 1,59% | 36,00 |
| 16.09.2024 | 18,23 | 18,51 | 18,12 | 18,29 | 0,30% | 3.353,00 |
| 13.09.2024 | 17,98 | 18,29 | 17,94 | 18,23 | 1,33% | 3,00 |
| 12.09.2024 | 17,72 | 18,15 | 17,69 | 17,99 | 1,17% | 1.605,00 |
| 11.09.2024 | 17,53 | 17,82 | 17,47 | 17,78 | 1,17% | 300,00 |
| 10.09.2024 | 17,69 | 17,75 | 17,39 | 17,58 | -0,90% | 38,00 |
| 09.09.2024 | 17,50 | 17,80 | 17,44 | 17,74 | 1,93% | 2.464,00 |
| 06.09.2024 | 17,65 | 17,83 | 17,38 | 17,40 | -1,50% | 509,00 |
| 05.09.2024 | 17,86 | 17,89 | 17,62 | 17,67 | -1,23% | 315,00 |
| 04.09.2024 | 18,27 | 18,32 | 17,83 | 17,89 | -2,81% | 383,00 |
| 03.09.2024 | 19,06 | 19,09 | 18,37 | 18,41 | -3,49% | 771,00 |
| 02.09.2024 | 19,24 | 19,26 | 19,02 | 19,07 | -1,05% | 848,00 |
| 30.08.2024 | 19,19 | 19,34 | 19,16 | 19,27 | 0,59% | 53,00 |
| 29.08.2024 | 18,88 | 19,29 | 18,86 | 19,16 | 1,46% | 1.600,00 |
| 28.08.2024 | 18,81 | 19,02 | 18,73 | 18,89 | 0,59% | 831,00 |
| 27.08.2024 | 18,85 | 18,94 | 18,73 | 18,78 | -0,24% | 502,00 |
| 26.08.2024 | 18,79 | 18,86 | 18,65 | 18,82 | -0,03% | 305,00 |
| 23.08.2024 | 18,74 | 18,90 | 18,66 | 18,83 | 0,83% | 5,00 |
| 22.08.2024 | 18,68 | 18,82 | 18,66 | 18,67 | -0,19% | 202,00 |
| 21.08.2024 | 18,73 | 18,83 | 18,62 | 18,71 | 0,08% | 243,00 |
| 20.08.2024 | 18,67 | 18,78 | 18,62 | 18,69 | 0,13% | 276,00 |
| 19.08.2024 | 18,08 | 18,79 | 18,06 | 18,67 | 3,18% | 51,00 |
| 16.08.2024 | 18,20 | 18,24 | 17,99 | 18,09 | -0,48% | 20,00 |
| 15.08.2024 | 17,90 | 18,25 | 17,86 | 18,18 | 1,82% | 23,00 |
| 14.08.2024 | 17,77 | 17,95 | 17,73 | 17,85 | 0,48% | 380,00 |
| 13.08.2024 | 17,68 | 17,79 | 17,58 | 17,77 | 0,91% | 2,00 |
| 12.08.2024 | 17,83 | 17,88 | 17,56 | 17,61 | -1,10% | 950,00 |
| 09.08.2024 | 17,82 | 17,96 | 17,62 | 17,80 | -0,21% | 452,00 |
| 08.08.2024 | 17,69 | 17,88 | 17,55 | 17,84 | 1,29% | 500,00 |
| 07.08.2024 | 17,66 | 18,00 | 17,56 | 17,61 | 0,54% | 2.024,00 |
| 06.08.2024 | 17,67 | 17,79 | 17,30 | 17,52 | 0,07% | - |
| 05.08.2024 | 17,48 | 17,65 | 17,10 | 17,51 | -2,84% | 650,00 |