19,798€
1,80%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,50 | 20,01 | 19,45 | 19,81 | 1,88% | 7.236,00 |
| 05.06.2025 | 19,45 | 19,65 | 19,34 | 19,45 | -0,08% | 632,00 |
| 04.06.2025 | 19,11 | 19,52 | 19,08 | 19,46 | 2,04% | 642,00 |
| 03.06.2025 | 19,08 | 19,15 | 18,73 | 19,07 | -0,35% | 233,00 |
| 02.06.2025 | 19,17 | 19,23 | 18,87 | 19,14 | -0,66% | 355,00 |
| 30.05.2025 | 19,27 | 19,39 | 18,93 | 19,27 | 0,10% | 41,00 |
| 29.05.2025 | 19,50 | 19,53 | 19,17 | 19,25 | -0,25% | 26,00 |
| 28.05.2025 | 19,14 | 19,40 | 19,10 | 19,30 | 0,57% | 220,00 |
| 27.05.2025 | 19,23 | 19,43 | 19,10 | 19,19 | -0,36% | 19,00 |
| 26.05.2025 | 19,19 | 19,40 | 19,12 | 19,26 | 1,76% | 283,00 |
| 23.05.2025 | 19,09 | 19,33 | 18,54 | 18,92 | -0,92% | 877,00 |
| 22.05.2025 | 19,39 | 19,47 | 18,98 | 19,10 | -1,33% | 529,00 |
| 21.05.2025 | 19,70 | 19,70 | 19,15 | 19,36 | -1,99% | 641,00 |
| 20.05.2025 | 19,86 | 20,01 | 19,63 | 19,75 | -0,84% | 251,00 |
| 19.05.2025 | 19,77 | 19,94 | 19,52 | 19,92 | 0,25% | 961,00 |
| 16.05.2025 | 20,00 | 20,17 | 19,68 | 19,87 | -0,66% | 132,00 |
| 15.05.2025 | 19,73 | 20,08 | 19,59 | 20,00 | 0,96% | 267,00 |
| 14.05.2025 | 20,02 | 20,11 | 19,74 | 19,81 | -1,02% | 250,00 |
| 13.05.2025 | 19,97 | 20,22 | 19,88 | 20,01 | -0,29% | 11,00 |
| 12.05.2025 | 19,16 | 20,28 | 19,06 | 20,07 | 6,35% | 2.617,00 |
| 09.05.2025 | 18,85 | 19,09 | 18,80 | 18,87 | 0,41% | 1.331,00 |
| 08.05.2025 | 18,74 | 18,93 | 18,58 | 18,80 | 0,59% | 802,00 |
| 07.05.2025 | 18,51 | 18,76 | 18,34 | 18,69 | 1,33% | 79,00 |
| 06.05.2025 | 18,44 | 18,58 | 18,10 | 18,44 | -0,24% | 20,00 |
| 05.05.2025 | 18,73 | 18,80 | 18,39 | 18,49 | -1,73% | 1.083,00 |
| 02.05.2025 | 18,33 | 18,85 | 18,27 | 18,81 | 2,53% | 2.195,00 |
| 30.04.2025 | 17,86 | 18,37 | 17,85 | 18,35 | -0,49% | 262,00 |
| 29.04.2025 | 18,66 | 18,80 | 18,36 | 18,44 | -1,29% | 326,00 |
| 28.04.2025 | 18,51 | 18,82 | 18,36 | 18,68 | 0,57% | 164,00 |
| 25.04.2025 | 18,40 | 18,71 | 18,24 | 18,57 | 1,03% | 1.785,00 |
| 24.04.2025 | 18,02 | 18,39 | 17,81 | 18,38 | 1,76% | 69,00 |
| 23.04.2025 | 17,92 | 18,44 | 17,90 | 18,06 | 1,76% | 150,00 |
| 22.04.2025 | 17,02 | 17,78 | 16,90 | 17,75 | 4,81% | 914,00 |
| 17.04.2025 | 17,06 | 17,12 | 16,71 | 16,94 | 0,39% | - |
| 16.04.2025 | 16,70 | 17,12 | 16,37 | 16,87 | -0,60% | - |
| 15.04.2025 | 17,12 | 17,27 | 16,94 | 16,97 | -0,19% | 490,00 |
| 14.04.2025 | 16,80 | 17,13 | 16,67 | 17,01 | 1,66% | 310,00 |
| 11.04.2025 | 17,01 | 17,10 | 15,76 | 16,73 | -1,02% | 1.641,00 |
| 10.04.2025 | 17,36 | 17,96 | 16,46 | 16,90 | -3,41% | 1.867,00 |
| 09.04.2025 | 15,97 | 17,64 | 15,34 | 17,50 | 8,73% | 1.912,00 |
| 08.04.2025 | 16,71 | 16,71 | 15,87 | 16,09 | -1,50% | 1.796,00 |
| 07.04.2025 | 16,16 | 17,00 | 15,22 | 16,34 | -1,70% | 2.224,00 |
| 04.04.2025 | 18,00 | 18,06 | 16,44 | 16,62 | -7,73% | 1.173,00 |
| 03.04.2025 | 18,87 | 19,01 | 17,96 | 18,01 | -7,01% | - |
| 02.04.2025 | 19,45 | 19,45 | 18,95 | 19,37 | -0,53% | 4.244,00 |
| 01.04.2025 | 19,44 | 19,65 | 19,25 | 19,47 | -0,01% | 247,00 |
| 31.03.2025 | 19,98 | 20,04 | 19,30 | 19,48 | -3,40% | 991,00 |
| 28.03.2025 | 20,61 | 20,65 | 20,06 | 20,16 | -2,68% | - |
| 27.03.2025 | 20,89 | 20,90 | 20,45 | 20,72 | -1,05% | 1,00 |
| 26.03.2025 | 21,46 | 21,53 | 20,89 | 20,94 | -2,51% | 371,00 |
| 25.03.2025 | 21,01 | 21,48 | 20,77 | 21,48 | 2,02% | 1,00 |
| 24.03.2025 | 20,94 | 21,10 | 20,79 | 21,05 | 1,23% | 203,00 |
| 21.03.2025 | 21,12 | 21,15 | 20,72 | 20,80 | -1,59% | 866,00 |
| 20.03.2025 | 21,02 | 21,28 | 20,75 | 21,13 | 0,07% | 1.010,00 |
| 19.03.2025 | 21,29 | 21,31 | 21,05 | 21,12 | -0,82% | - |
| 18.03.2025 | 21,52 | 21,59 | 21,13 | 21,29 | -1,07% | 266,00 |
| 17.03.2025 | 20,96 | 21,54 | 20,91 | 21,52 | 1,27% | 2.418,00 |
| 14.03.2025 | 20,70 | 21,29 | 20,65 | 21,25 | 3,28% | 798,00 |
| 13.03.2025 | 20,90 | 20,94 | 20,47 | 20,58 | -1,65% | 292,00 |
| 12.03.2025 | 20,88 | 21,11 | 20,70 | 20,92 | 0,34% | 37,00 |
| 11.03.2025 | 21,25 | 21,37 | 20,63 | 20,85 | -1,44% | - |
| 10.03.2025 | 21,56 | 21,62 | 20,97 | 21,16 | -2,20% | 726,00 |
| 07.03.2025 | 21,15 | 21,65 | 20,94 | 21,63 | 2,05% | 712,00 |
| 06.03.2025 | 21,17 | 21,56 | 21,02 | 21,20 | 0,55% | 608,00 |
| 05.03.2025 | 20,41 | 21,13 | 20,35 | 21,08 | 4,05% | 15,00 |
| 04.03.2025 | 20,97 | 20,97 | 19,77 | 20,26 | -3,29% | 1.757,00 |
| 03.03.2025 | 20,99 | 21,25 | 20,76 | 20,95 | 0,31% | 302,00 |
| 28.02.2025 | 20,65 | 20,95 | 20,61 | 20,89 | 0,55% | 250,00 |
| 27.02.2025 | 21,17 | 21,17 | 20,72 | 20,77 | -1,49% | 136,00 |
| 26.02.2025 | 21,06 | 21,32 | 21,01 | 21,09 | 0,64% | 2,00 |
| 25.02.2025 | 20,90 | 21,15 | 20,83 | 20,95 | 0,36% | 520,00 |
| 24.02.2025 | 21,35 | 21,39 | 20,85 | 20,88 | -1,18% | 65,00 |
| 21.02.2025 | 21,26 | 21,47 | 21,08 | 21,13 | -0,56% | 505,00 |
| 20.02.2025 | 20,97 | 21,33 | 20,88 | 21,25 | 1,68% | 2.122,00 |
| 19.02.2025 | 21,45 | 21,48 | 20,77 | 20,90 | -2,70% | 1.780,00 |
| 18.02.2025 | 21,27 | 21,52 | 21,22 | 21,48 | 0,87% | 1.400,00 |
| 17.02.2025 | 21,30 | 21,35 | 21,19 | 21,29 | 0,09% | 370,00 |
| 14.02.2025 | 21,25 | 21,57 | 21,20 | 21,27 | 0,24% | 3.721,00 |
| 13.02.2025 | 20,69 | 21,35 | 20,67 | 21,22 | 2,74% | 1.234,00 |
| 12.02.2025 | 20,43 | 20,68 | 20,33 | 20,66 | 1,13% | 375,00 |
| 11.02.2025 | 20,34 | 20,45 | 20,15 | 20,43 | 0,29% | 173,00 |
| 10.02.2025 | 20,29 | 20,39 | 20,20 | 20,37 | 0,94% | - |
| 07.02.2025 | 20,36 | 20,42 | 20,11 | 20,18 | -0,71% | 915,00 |
| 06.02.2025 | 19,82 | 20,41 | 19,72 | 20,32 | 2,61% | 517,00 |
| 05.02.2025 | 19,80 | 19,82 | 19,50 | 19,80 | -0,34% | 221,00 |
| 04.02.2025 | 19,70 | 19,92 | 19,47 | 19,87 | 1,15% | 3,00 |
| 03.02.2025 | 19,48 | 19,73 | 19,31 | 19,65 | -1,45% | 5,00 |
| 31.01.2025 | 20,13 | 20,24 | 19,91 | 19,94 | -1,02% | 263,00 |
| 30.01.2025 | 20,29 | 20,40 | 19,95 | 20,14 | -0,42% | 4,00 |
| 29.01.2025 | 20,29 | 20,29 | 19,98 | 20,23 | 0,52% | - |
| 28.01.2025 | 19,91 | 20,19 | 19,88 | 20,12 | 0,69% | 1.107,00 |
| 27.01.2025 | 19,99 | 20,04 | 19,71 | 19,98 | -1,10% | 325,00 |
| 24.01.2025 | 19,99 | 20,26 | 19,85 | 20,21 | 0,90% | 706,00 |
| 23.01.2025 | 18,41 | 20,03 | 18,41 | 20,03 | 8,89% | 840,00 |
| 22.01.2025 | 18,54 | 18,73 | 18,37 | 18,39 | -0,86% | - |
| 21.01.2025 | 18,23 | 18,56 | 18,20 | 18,55 | 1,42% | 12,00 |
| 20.01.2025 | 18,25 | 18,38 | 18,11 | 18,29 | 0,32% | 27,00 |
| 17.01.2025 | 18,02 | 18,35 | 17,86 | 18,23 | 1,11% | 1.543,00 |
| 16.01.2025 | 17,97 | 18,13 | 17,93 | 18,03 | 0,92% | 4,00 |
| 15.01.2025 | 17,52 | 17,99 | 17,52 | 17,87 | 1,98% | 4,00 |