35,645€
-0,54%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 35,81 | 35,88 | 35,79 | 35,87 | 0,08% | 3,00 |
| 09.02.2026 | 35,05 | 35,85 | 34,85 | 35,84 | 2,78% | 5.293,00 |
| 06.02.2026 | 34,48 | 35,02 | 34,12 | 34,87 | 1,03% | 2.988,00 |
| 05.02.2026 | 34,80 | 34,90 | 34,13 | 34,52 | -0,52% | 3.048,00 |
| 04.02.2026 | 34,89 | 35,77 | 34,54 | 34,70 | -0,37% | 7.600,00 |
| 03.02.2026 | 34,49 | 34,95 | 34,01 | 34,83 | 3,99% | 4.242,00 |
| 02.02.2026 | 32,84 | 33,57 | 32,07 | 33,49 | 0,57% | 933,00 |
| 30.01.2026 | 33,82 | 33,90 | 32,79 | 33,30 | -1,33% | 2.020,00 |
| 29.01.2026 | 32,79 | 33,99 | 32,73 | 33,75 | 3,18% | 3.475,00 |
| 28.01.2026 | 32,90 | 33,19 | 32,52 | 32,71 | 0,17% | 2.679,00 |
| 27.01.2026 | 31,59 | 32,99 | 31,30 | 32,66 | 2,70% | 4.658,00 |
| 26.01.2026 | 31,22 | 32,63 | 31,02 | 31,80 | 1,05% | 11.823,00 |
| 23.01.2026 | 31,12 | 31,55 | 31,05 | 31,47 | 0,98% | 1.228,00 |
| 22.01.2026 | 31,07 | 31,48 | 30,86 | 31,16 | 0,14% | 2.996,00 |
| 21.01.2026 | 29,99 | 31,18 | 29,98 | 31,12 | 4,17% | 2.909,00 |
| 20.01.2026 | 29,76 | 30,07 | 29,29 | 29,87 | 0,00% | 320,00 |
| 19.01.2026 | 30,08 | 30,15 | 29,56 | 29,87 | -2,53% | 1.480,00 |
| 16.01.2026 | 30,62 | 30,70 | 30,39 | 30,65 | 0,15% | 77,00 |
| 15.01.2026 | 30,25 | 30,77 | 30,25 | 30,60 | 1,37% | 2.464,00 |
| 14.01.2026 | 29,95 | 30,32 | 29,88 | 30,19 | 0,92% | 2.683,00 |
| 13.01.2026 | 29,72 | 30,10 | 29,52 | 29,91 | 1,06% | 479,00 |
| 12.01.2026 | 29,50 | 29,67 | 29,26 | 29,60 | 0,42% | 688,00 |
| 09.01.2026 | 28,70 | 29,54 | 28,40 | 29,47 | 1,25% | 2.279,00 |
| 08.01.2026 | 29,47 | 29,53 | 28,79 | 29,11 | -1,27% | 1.619,00 |
| 07.01.2026 | 28,63 | 29,66 | 28,63 | 29,48 | 2,81% | 3.815,00 |
| 06.01.2026 | 28,35 | 28,69 | 28,21 | 28,68 | -0,68% | 1.160,00 |
| 05.01.2026 | 28,10 | 28,96 | 28,03 | 28,87 | 3,13% | 581,00 |
| 02.01.2026 | 27,81 | 28,10 | 27,51 | 28,00 | 0,52% | 1.483,00 |
| 30.12.2025 | 27,66 | 27,90 | 27,63 | 27,85 | 0,61% | 147,00 |
| 29.12.2025 | 27,43 | 27,73 | 27,39 | 27,68 | 1,10% | 467,00 |
| 23.12.2025 | 27,59 | 27,59 | 27,31 | 27,38 | -0,71% | 344,00 |
| 22.12.2025 | 27,15 | 27,63 | 27,10 | 27,58 | 1,58% | 776,00 |
| 19.12.2025 | 27,04 | 27,30 | 26,89 | 27,15 | 0,35% | 546,00 |
| 18.12.2025 | 26,05 | 27,14 | 26,05 | 27,05 | 3,92% | 726,00 |
| 17.12.2025 | 26,73 | 26,78 | 26,02 | 26,03 | -2,56% | - |
| 16.12.2025 | 26,68 | 26,75 | 26,45 | 26,72 | -0,22% | 68,00 |
| 15.12.2025 | 26,84 | 26,86 | 26,69 | 26,78 | 0,15% | 202,00 |
| 12.12.2025 | 27,00 | 27,23 | 26,60 | 26,74 | -0,98% | 2.091,00 |
| 11.12.2025 | 26,99 | 27,14 | 26,86 | 27,00 | -0,68% | 1.109,00 |
| 10.12.2025 | 26,76 | 27,19 | 26,59 | 27,19 | 1,63% | 1.889,00 |
| 09.12.2025 | 26,80 | 26,89 | 26,72 | 26,75 | -0,06% | 693,00 |
| 08.12.2025 | 26,61 | 26,88 | 26,57 | 26,77 | 0,87% | 758,00 |
| 05.12.2025 | 26,59 | 26,64 | 26,35 | 26,54 | 0,08% | 90,00 |
| 04.12.2025 | 26,73 | 26,81 | 26,50 | 26,52 | -0,62% | 692,00 |
| 03.12.2025 | 26,43 | 26,68 | 26,31 | 26,68 | 1,19% | 112,00 |
| 02.12.2025 | 26,14 | 26,40 | 25,98 | 26,37 | 0,88% | 7,00 |
| 01.12.2025 | 25,95 | 26,20 | 25,73 | 26,14 | 0,25% | 3.183,00 |
| 28.11.2025 | 25,92 | 26,13 | 25,81 | 26,07 | 0,77% | 611,00 |
| 27.11.2025 | 25,96 | 26,01 | 25,83 | 25,87 | -0,60% | 1.848,00 |
| 26.11.2025 | 25,87 | 26,06 | 25,77 | 26,03 | 1,07% | 363,00 |
| 25.11.2025 | 25,48 | 25,79 | 25,39 | 25,75 | 1,06% | 210,00 |
| 24.11.2025 | 25,37 | 25,66 | 25,20 | 25,48 | 0,51% | 44,00 |
| 21.11.2025 | 25,05 | 25,37 | 24,70 | 25,35 | 1,48% | 2.000,00 |
| 20.11.2025 | 25,50 | 25,65 | 24,95 | 24,98 | -1,44% | 544,00 |
| 19.11.2025 | 25,13 | 25,51 | 25,10 | 25,35 | 0,58% | 944,00 |
| 18.11.2025 | 25,83 | 26,01 | 25,10 | 25,20 | -2,76% | 4.684,00 |
| 17.11.2025 | 26,24 | 26,30 | 25,86 | 25,92 | -0,06% | 444,00 |
| 14.11.2025 | 26,35 | 26,37 | 25,78 | 25,93 | -1,58% | 2.094,00 |
| 13.11.2025 | 26,83 | 26,97 | 26,35 | 26,35 | -1,73% | 522,00 |
| 12.11.2025 | 26,73 | 26,92 | 26,65 | 26,81 | 0,37% | 1.384,00 |
| 11.11.2025 | 26,42 | 26,78 | 26,30 | 26,71 | 0,94% | 299,00 |
| 10.11.2025 | 26,24 | 26,48 | 26,24 | 26,46 | 1,75% | 125,00 |
| 07.11.2025 | 25,84 | 26,21 | 25,67 | 26,01 | 0,52% | 3.059,00 |
| 06.11.2025 | 26,17 | 26,39 | 25,75 | 25,87 | -1,43% | 1.071,00 |
| 05.11.2025 | 25,42 | 26,32 | 25,28 | 26,25 | 3,16% | 974,00 |
| 04.11.2025 | 26,05 | 26,18 | 25,42 | 25,44 | -2,79% | 942,00 |
| 03.11.2025 | 26,35 | 26,41 | 26,02 | 26,17 | -0,49% | 334,00 |
| 31.10.2025 | 26,35 | 26,47 | 26,23 | 26,30 | -0,36% | 613,00 |
| 30.10.2025 | 26,49 | 26,54 | 26,28 | 26,40 | -0,28% | 2.114,00 |
| 29.10.2025 | 26,55 | 26,58 | 26,11 | 26,47 | -0,30% | 1.559,00 |
| 28.10.2025 | 26,28 | 26,64 | 26,15 | 26,55 | 0,91% | 520,00 |
| 27.10.2025 | 26,69 | 26,76 | 26,28 | 26,31 | -0,02% | 204,00 |
| 24.10.2025 | 26,18 | 26,42 | 26,18 | 26,32 | 0,69% | 1.734,00 |
| 23.10.2025 | 25,73 | 26,20 | 25,70 | 26,14 | 1,73% | 1.498,00 |
| 22.10.2025 | 25,73 | 25,88 | 25,52 | 25,69 | -0,23% | 316,00 |
| 21.10.2025 | 25,72 | 25,89 | 25,52 | 25,75 | 0,94% | 3.688,00 |
| 20.10.2025 | 24,80 | 25,63 | 24,02 | 25,51 | 3,05% | 1.835,00 |
| 17.10.2025 | 24,60 | 24,86 | 24,30 | 24,76 | -0,28% | 1.752,00 |
| 16.10.2025 | 24,62 | 24,89 | 24,46 | 24,83 | 1,22% | 669,00 |
| 15.10.2025 | 24,52 | 24,65 | 24,37 | 24,53 | 0,31% | 1.225,00 |
| 14.10.2025 | 24,20 | 24,45 | 23,85 | 24,45 | 0,31% | 889,00 |
| 13.10.2025 | 24,26 | 24,41 | 24,15 | 24,38 | 1,58% | 2.081,00 |
| 10.10.2025 | 24,39 | 24,79 | 23,97 | 24,00 | -1,48% | 3.198,00 |
| 09.10.2025 | 24,77 | 24,97 | 24,30 | 24,36 | -1,56% | 1.489,00 |
| 08.10.2025 | 24,57 | 24,88 | 24,56 | 24,74 | 1,75% | 1.661,00 |
| 07.10.2025 | 24,43 | 24,63 | 24,06 | 24,32 | -0,63% | 673,00 |
| 06.10.2025 | 24,54 | 24,64 | 24,35 | 24,47 | -0,20% | 2.631,00 |
| 03.10.2025 | 24,10 | 24,58 | 24,09 | 24,52 | 1,72% | 484,00 |
| 02.10.2025 | 23,90 | 24,20 | 23,88 | 24,11 | 1,11% | 1.949,00 |
| 01.10.2025 | 23,69 | 23,85 | 23,49 | 23,84 | 0,53% | 691,00 |
| 30.09.2025 | 23,52 | 23,76 | 23,32 | 23,72 | 0,72% | 1.515,00 |
| 29.09.2025 | 23,76 | 23,98 | 23,51 | 23,55 | -0,47% | 1.484,00 |
| 26.09.2025 | 23,43 | 23,82 | 23,38 | 23,66 | 0,90% | 1.555,00 |
| 25.09.2025 | 23,58 | 23,64 | 23,15 | 23,45 | -0,38% | 374,00 |
| 24.09.2025 | 23,79 | 23,79 | 23,42 | 23,54 | -0,72% | 57,00 |
| 23.09.2025 | 23,33 | 23,85 | 23,22 | 23,71 | 1,54% | 1.318,00 |
| 22.09.2025 | 23,36 | 23,44 | 23,15 | 23,35 | 0,13% | 63,00 |
| 19.09.2025 | 23,33 | 23,50 | 23,27 | 23,32 | -0,13% | 1.376,00 |
| 18.09.2025 | 23,01 | 23,55 | 22,99 | 23,35 | 1,59% | 5,00 |
| 17.09.2025 | 23,14 | 23,19 | 22,95 | 22,98 | -0,69% | 258,00 |