26,570€
-0,41%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 26,73 | 26,78 | 26,64 | 26,70 | 0,07% | - |
| 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 |
| 16.09.2025 | 23,44 | 23,50 | 23,07 | 23,14 | -1,17% | 362,00 |
| 15.09.2025 | 23,07 | 23,62 | 23,07 | 23,42 | 2,32% | 2.044,00 |
| 12.09.2025 | 22,85 | 22,89 | 22,65 | 22,89 | 1,44% | 1.052,00 |
| 11.09.2025 | 22,71 | 22,81 | 22,49 | 22,56 | -0,49% | 45,00 |
| 10.09.2025 | 22,56 | 22,80 | 22,54 | 22,67 | 0,53% | 318,00 |
| 09.09.2025 | 22,47 | 22,61 | 22,33 | 22,55 | 1,42% | 106,00 |
| 08.09.2025 | 22,07 | 22,25 | 22,03 | 22,24 | 0,79% | 231,00 |
| 05.09.2025 | 21,76 | 22,20 | 21,75 | 22,06 | 1,50% | 275,00 |
| 04.09.2025 | 21,66 | 21,92 | 21,62 | 21,74 | 0,30% | 6,00 |
| 03.09.2025 | 21,35 | 21,73 | 21,35 | 21,67 | 0,98% | 1.083,00 |
| 02.09.2025 | 21,59 | 21,87 | 21,31 | 21,46 | -0,97% | 557,00 |
| 01.09.2025 | 21,62 | 21,79 | 21,58 | 21,67 | 0,42% | 1.141,00 |
| 29.08.2025 | 21,97 | 21,98 | 21,54 | 21,58 | -1,82% | 461,00 |
| 28.08.2025 | 21,67 | 22,18 | 21,66 | 21,98 | 1,48% | 2.807,00 |
| 27.08.2025 | 21,70 | 21,78 | 21,52 | 21,66 | -0,21% | 3,00 |
| 26.08.2025 | 21,62 | 21,81 | 21,49 | 21,71 | 0,12% | 51,00 |
| 25.08.2025 | 21,81 | 21,85 | 21,64 | 21,68 | -0,73% | 124,00 |
| 22.08.2025 | 21,47 | 21,87 | 21,31 | 21,84 | 1,63% | 12,00 |
| 21.08.2025 | 21,56 | 21,64 | 21,33 | 21,49 | -0,44% | 642,00 |
| 20.08.2025 | 21,55 | 21,71 | 21,42 | 21,59 | 0,00% | 930,00 |
| 19.08.2025 | 21,27 | 21,69 | 21,26 | 21,59 | 1,43% | 154,00 |
| 18.08.2025 | 21,46 | 21,47 | 21,13 | 21,28 | -0,70% | 635,00 |
| 15.08.2025 | 21,42 | 21,66 | 21,39 | 21,43 | 0,16% | 769,00 |
| 14.08.2025 | 21,21 | 21,40 | 21,19 | 21,40 | 0,47% | 4,00 |
| 13.08.2025 | 21,35 | 21,41 | 21,23 | 21,30 | -0,19% | 4,00 |
| 12.08.2025 | 21,08 | 21,35 | 21,03 | 21,34 | 1,47% | 100,00 |
| 11.08.2025 | 21,10 | 21,44 | 20,97 | 21,03 | -2,57% | 877,00 |
| 08.08.2025 | 21,39 | 21,63 | 21,31 | 21,58 | 0,79% | 80,00 |
| 07.08.2025 | 20,96 | 21,55 | 20,89 | 21,41 | 2,71% | 236,00 |
| 06.08.2025 | 21,15 | 21,29 | 20,74 | 20,85 | -0,93% | 236,00 |
| 05.08.2025 | 20,90 | 21,17 | 20,84 | 21,04 | 1,20% | 1.082,00 |
| 04.08.2025 | 20,99 | 21,05 | 20,72 | 20,79 | -0,38% | 872,00 |
| 01.08.2025 | 21,12 | 21,22 | 20,69 | 20,87 | -1,65% | 50,00 |
| 31.07.2025 | 21,48 | 21,91 | 21,17 | 21,22 | -1,07% | 240,00 |
| 30.07.2025 | 21,83 | 21,97 | 21,35 | 21,45 | -1,65% | 922,00 |
| 29.07.2025 | 21,79 | 21,99 | 21,69 | 21,81 | 0,37% | 220,00 |
| 28.07.2025 | 22,12 | 22,33 | 21,55 | 21,73 | -0,91% | 1.252,00 |
| 25.07.2025 | 21,59 | 21,94 | 21,41 | 21,93 | 1,50% | 468,00 |
| 24.07.2025 | 21,76 | 21,87 | 21,58 | 21,61 | -0,74% | 131,00 |
| 23.07.2025 | 21,40 | 21,86 | 21,32 | 21,77 | 2,74% | 540,00 |
| 22.07.2025 | 21,25 | 21,30 | 21,02 | 21,19 | -0,40% | 145,00 |
| 21.07.2025 | 21,01 | 21,39 | 21,01 | 21,27 | 1,26% | 60,00 |
| 18.07.2025 | 21,35 | 21,67 | 20,99 | 21,01 | -0,78% | 124,00 |