35,185€
0,92%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 34,81 | 35,45 | 34,80 | 35,32 | 1,29% | 156,00 |
| 03.06.2026 | 35,15 | 35,29 | 34,65 | 34,87 | -0,84% | 3.291,00 |
| 02.06.2026 | 33,84 | 35,47 | 33,84 | 35,16 | 2,87% | 15.640,00 |
| 01.06.2026 | 34,92 | 35,03 | 33,74 | 34,18 | -1,78% | 762,00 |
| 29.05.2026 | 34,97 | 35,33 | 34,50 | 34,80 | -0,19% | 295,00 |
| 28.05.2026 | 35,71 | 35,79 | 34,60 | 34,87 | -2,75% | 775,00 |
| 27.05.2026 | 35,84 | 36,38 | 35,61 | 35,85 | 0,38% | 1.602,00 |
| 26.05.2026 | 35,93 | 36,01 | 35,61 | 35,72 | -0,97% | 447,00 |
| 25.05.2026 | 35,39 | 36,21 | 35,36 | 36,07 | 2,87% | 1.829,00 |
| 22.05.2026 | 34,37 | 35,24 | 34,05 | 35,06 | 0,49% | 1.932,00 |
| 21.05.2026 | 34,05 | 35,05 | 33,84 | 34,89 | 2,17% | 211,00 |
| 20.05.2026 | 32,81 | 34,47 | 32,81 | 34,15 | 3,55% | 675,00 |
| 19.05.2026 | 33,09 | 33,69 | 32,63 | 32,98 | -0,57% | 672,00 |
| 18.05.2026 | 31,91 | 33,18 | 31,72 | 33,17 | 3,09% | 965,00 |
| 15.05.2026 | 32,83 | 33,05 | 31,77 | 32,18 | -2,97% | 1.346,00 |
| 14.05.2026 | 33,41 | 33,51 | 32,79 | 33,16 | -0,54% | 916,00 |
| 13.05.2026 | 33,22 | 33,50 | 32,78 | 33,34 | 0,69% | 102,00 |
| 12.05.2026 | 33,71 | 33,71 | 32,75 | 33,11 | -2,16% | 966,00 |
| 11.05.2026 | 34,01 | 34,19 | 33,02 | 33,84 | -0,82% | 834,00 |
| 08.05.2026 | 35,18 | 35,25 | 33,88 | 34,12 | -2,69% | 853,00 |
| 07.05.2026 | 37,35 | 37,68 | 35,02 | 35,07 | -6,04% | 695,00 |
| 06.05.2026 | 35,63 | 37,35 | 35,53 | 37,32 | 5,69% | 1.159,00 |
| 05.05.2026 | 34,25 | 35,40 | 34,19 | 35,31 | 3,29% | 1.227,00 |
| 04.05.2026 | 35,43 | 35,54 | 34,04 | 34,19 | -3,54% | 2.011,00 |
| 30.04.2026 | 34,61 | 35,74 | 34,40 | 35,44 | 1,75% | 400,00 |
| 29.04.2026 | 34,84 | 35,72 | 34,75 | 34,83 | -0,98% | 459,00 |
| 28.04.2026 | 36,19 | 36,25 | 34,99 | 35,18 | -2,90% | 3.330,00 |
| 27.04.2026 | 36,62 | 36,93 | 36,04 | 36,23 | -1,40% | 515,00 |
| 24.04.2026 | 36,93 | 37,14 | 36,18 | 36,74 | -0,30% | 1.378,00 |
| 23.04.2026 | 36,16 | 37,22 | 36,08 | 36,85 | 1,19% | 192,00 |
| 22.04.2026 | 36,50 | 37,05 | 35,61 | 36,42 | 0,73% | 887,00 |
| 21.04.2026 | 37,29 | 37,34 | 36,10 | 36,15 | -2,63% | 756,00 |
| 20.04.2026 | 37,05 | 37,30 | 36,77 | 37,13 | -0,62% | 537,00 |
| 17.04.2026 | 36,57 | 37,60 | 36,19 | 37,36 | 1,77% | 1.054,00 |
| 16.04.2026 | 36,56 | 36,78 | 36,18 | 36,71 | 0,85% | 1.514,00 |
| 15.04.2026 | 37,38 | 37,44 | 36,27 | 36,40 | -1,37% | 2.473,00 |
| 14.04.2026 | 36,97 | 37,42 | 36,75 | 36,90 | -0,14% | 405,00 |
| 13.04.2026 | 36,14 | 37,02 | 36,01 | 36,95 | 0,49% | 625,00 |
| 10.04.2026 | 36,38 | 37,41 | 36,24 | 36,77 | 1,11% | 1.997,00 |
| 09.04.2026 | 36,27 | 36,51 | 35,84 | 36,37 | 0,28% | 1.163,00 |
| 08.04.2026 | 35,40 | 36,64 | 35,28 | 36,27 | 6,98% | 5.904,00 |
| 07.04.2026 | 33,44 | 34,13 | 33,27 | 33,90 | 1,19% | 1.981,00 |
| 02.04.2026 | 33,42 | 33,77 | 32,67 | 33,50 | -2,03% | 1.927,00 |
| 01.04.2026 | 33,32 | 34,30 | 33,23 | 34,20 | 3,17% | 574,00 |
| 31.03.2026 | 31,53 | 33,24 | 31,38 | 33,15 | 5,74% | 609,00 |
| 30.03.2026 | 31,35 | 31,98 | 31,23 | 31,35 | 0,13% | 1.097,00 |
| 27.03.2026 | 31,94 | 32,00 | 31,29 | 31,31 | -1,88% | 1.099,00 |
| 26.03.2026 | 32,50 | 32,52 | 31,65 | 31,91 | -2,37% | 505,00 |
| 25.03.2026 | 32,23 | 33,02 | 32,15 | 32,68 | 1,66% | 1.668,00 |
| 24.03.2026 | 31,53 | 32,35 | 31,00 | 32,15 | 1,16% | 296,00 |
| 23.03.2026 | 30,10 | 32,41 | 29,31 | 31,78 | 3,43% | 5.179,00 |
| 20.03.2026 | 31,50 | 31,97 | 30,52 | 30,72 | -2,74% | 971,00 |
| 19.03.2026 | 32,65 | 32,76 | 31,13 | 31,59 | -3,47% | 4.135,00 |
| 18.03.2026 | 33,56 | 34,22 | 32,63 | 32,72 | -0,67% | 3.383,00 |
| 17.03.2026 | 32,96 | 33,50 | 32,84 | 32,94 | -0,71% | 1.932,00 |
| 16.03.2026 | 33,11 | 33,51 | 32,96 | 33,18 | 1,19% | 1.241,00 |
| 13.03.2026 | 35,26 | 35,35 | 32,78 | 32,79 | -7,07% | 1.400,00 |
| 12.03.2026 | 35,00 | 35,98 | 34,72 | 35,28 | -0,79% | 542,00 |
| 11.03.2026 | 35,58 | 35,87 | 35,14 | 35,56 | 0,20% | 1.806,00 |
| 10.03.2026 | 34,63 | 36,03 | 34,49 | 35,49 | 3,29% | 2.069,00 |
| 09.03.2026 | 33,33 | 34,55 | 32,78 | 34,36 | 0,03% | 12.947,00 |
| 06.03.2026 | 35,27 | 35,38 | 33,75 | 34,35 | -2,14% | 2.336,00 |
| 05.03.2026 | 35,40 | 36,26 | 34,79 | 35,10 | -1,58% | 993,00 |
| 04.03.2026 | 35,26 | 35,90 | 34,63 | 35,67 | 0,11% | 2.223,00 |
| 03.03.2026 | 36,23 | 36,29 | 34,52 | 35,63 | -2,64% | 2.991,00 |
| 02.03.2026 | 36,66 | 37,13 | 36,31 | 36,59 | -1,86% | 1.293,00 |
| 27.02.2026 | 37,29 | 37,87 | 37,07 | 37,29 | -0,12% | 2.600,00 |
| 26.02.2026 | 37,26 | 37,49 | 36,86 | 37,33 | -0,11% | 1.869,00 |
| 25.02.2026 | 36,82 | 37,48 | 36,80 | 37,37 | 1,49% | 6.105,00 |
| 24.02.2026 | 35,89 | 36,87 | 35,81 | 36,82 | 2,68% | 813,00 |
| 23.02.2026 | 35,43 | 36,13 | 35,43 | 35,86 | 0,70% | 574,00 |
| 20.02.2026 | 35,52 | 35,95 | 35,20 | 35,61 | 0,47% | 1.012,00 |
| 19.02.2026 | 35,62 | 35,80 | 35,10 | 35,45 | -0,31% | 2.033,00 |
| 18.02.2026 | 35,09 | 35,80 | 35,00 | 35,56 | 1,48% | 2.933,00 |
| 17.02.2026 | 35,47 | 35,54 | 34,47 | 35,04 | -1,63% | 4.400,00 |
| 16.02.2026 | 35,68 | 35,83 | 35,46 | 35,62 | 0,37% | 1.200,00 |
| 13.02.2026 | 35,93 | 36,03 | 34,66 | 35,49 | -1,58% | 7.893,00 |
| 12.02.2026 | 37,09 | 37,19 | 35,89 | 36,06 | -2,63% | 3.973,00 |
| 11.02.2026 | 36,02 | 37,15 | 35,90 | 37,03 | 2,90% | 4.017,00 |
| 10.02.2026 | 35,81 | 36,15 | 35,61 | 35,99 | 0,40% | 3.351,00 |
| 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 |