24,750€
0,92%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 20,97 | 21,38 | 20,85 | 21,17 | 0,91% | 7.809,00 |
| 16.07.2025 | 20,26 | 20,99 | 19,61 | 20,98 | 3,27% | 1.324,00 |
| 15.07.2025 | 20,38 | 20,57 | 20,31 | 20,32 | -0,10% | 15,00 |
| 14.07.2025 | 20,41 | 20,46 | 20,26 | 20,34 | -1,26% | 776,00 |
| 11.07.2025 | 20,87 | 20,97 | 20,56 | 20,60 | -1,62% | 127,00 |
| 10.07.2025 | 20,36 | 20,97 | 20,35 | 20,94 | 2,60% | 8.478,00 |
| 09.07.2025 | 20,06 | 20,59 | 20,03 | 20,41 | 1,59% | 2.459,00 |
| 08.07.2025 | 19,89 | 20,13 | 19,72 | 20,09 | 1,35% | 271,00 |
| 07.07.2025 | 19,74 | 19,92 | 19,65 | 19,82 | 0,89% | 262,00 |
| 04.07.2025 | 19,75 | 19,80 | 19,61 | 19,64 | -0,92% | 357,00 |
| 03.07.2025 | 19,87 | 19,98 | 19,74 | 19,83 | -0,18% | 897,00 |
| 02.07.2025 | 19,42 | 19,87 | 19,41 | 19,86 | 2,60% | 29,00 |
| 01.07.2025 | 19,44 | 19,48 | 19,15 | 19,36 | -0,41% | 277,00 |
| 30.06.2025 | 19,79 | 19,85 | 19,31 | 19,44 | -1,74% | 361,00 |
| 27.06.2025 | 19,39 | 19,82 | 19,39 | 19,78 | 2,06% | 170,00 |
| 26.06.2025 | 19,26 | 19,46 | 19,11 | 19,38 | 0,73% | 532,00 |
| 25.06.2025 | 19,16 | 19,35 | 19,08 | 19,24 | 0,38% | 313,00 |
| 24.06.2025 | 19,11 | 19,54 | 19,09 | 19,17 | 1,63% | - |
| 23.06.2025 | 19,06 | 19,07 | 18,55 | 18,86 | -0,72% | 865,00 |
| 20.06.2025 | 19,11 | 19,22 | 18,98 | 19,00 | 0,20% | 21,00 |
| 19.06.2025 | 18,88 | 19,12 | 18,83 | 18,96 | -0,18% | 1,00 |
| 18.06.2025 | 19,44 | 19,53 | 18,95 | 19,00 | -2,06% | 1.167,00 |
| 17.06.2025 | 19,37 | 19,61 | 19,26 | 19,40 | -0,24% | 153,00 |
| 16.06.2025 | 19,17 | 19,60 | 19,17 | 19,45 | 1,63% | - |
| 13.06.2025 | 19,04 | 19,35 | 18,96 | 19,13 | -1,28% | 4,00 |
| 12.06.2025 | 19,36 | 19,49 | 19,19 | 19,38 | -0,42% | 2,00 |
| 11.06.2025 | 19,57 | 19,73 | 19,43 | 19,46 | -0,75% | 984,00 |
| 10.06.2025 | 19,53 | 19,64 | 19,36 | 19,61 | 0,53% | 453,00 |
| 09.06.2025 | 19,77 | 19,78 | 19,45 | 19,51 | -1,54% | 312,00 |
| 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 |