19,400€
Echtzeit-Aktienkurs SKF AB A SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB A SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,68 | 19,70 | 19,55 | 19,65 | -0,13% | - |
| 05.06.2025 | 19,43 | 19,80 | 19,30 | 19,68 | 1,16% | - |
| 04.06.2025 | 19,05 | 19,53 | 19,05 | 19,45 | 1,97% | - |
| 03.06.2025 | 19,43 | 19,48 | 18,93 | 19,08 | -1,80% | - |
| 02.06.2025 | 19,50 | 19,65 | 19,13 | 19,43 | 0,00% | - |
| 30.05.2025 | 19,43 | 19,68 | 19,18 | 19,43 | -0,13% | - |
| 29.05.2025 | 19,40 | 19,48 | 19,33 | 19,45 | 0,52% | - |
| 28.05.2025 | 19,10 | 19,45 | 19,05 | 19,35 | 1,18% | - |
| 27.05.2025 | 19,10 | 19,30 | 19,00 | 19,13 | 0,13% | - |
| 26.05.2025 | 18,88 | 19,35 | 18,85 | 19,10 | 1,06% | - |
| 23.05.2025 | 19,05 | 19,40 | 18,60 | 18,90 | -0,40% | - |
| 22.05.2025 | 19,55 | 19,68 | 18,90 | 18,98 | -2,82% | - |
| 21.05.2025 | 19,70 | 19,70 | 19,23 | 19,53 | 0,13% | - |
| 20.05.2025 | 19,25 | 19,70 | 19,15 | 19,50 | 1,04% | - |
| 19.05.2025 | 19,18 | 19,30 | 19,05 | 19,30 | 0,92% | - |
| 16.05.2025 | 19,43 | 19,60 | 19,10 | 19,13 | -1,54% | - |
| 15.05.2025 | 19,30 | 19,45 | 19,10 | 19,43 | 0,78% | - |
| 14.05.2025 | 19,63 | 19,65 | 19,25 | 19,28 | -1,78% | - |
| 13.05.2025 | 19,43 | 19,70 | 19,33 | 19,63 | 1,55% | - |
| 12.05.2025 | 18,28 | 19,60 | 18,28 | 19,33 | 5,46% | - |
| 09.05.2025 | 18,05 | 18,38 | 17,95 | 18,33 | 1,66% | - |
| 08.05.2025 | 17,85 | 18,20 | 17,73 | 18,03 | 1,26% | - |
| 07.05.2025 | 17,45 | 17,98 | 17,38 | 17,80 | 1,28% | 2.000,00 |
| 06.05.2025 | 17,45 | 17,68 | 17,40 | 17,58 | 0,00% | - |
| 05.05.2025 | 17,75 | 17,90 | 17,53 | 17,58 | -1,13% | - |
| 02.05.2025 | 17,63 | 17,95 | 17,48 | 17,78 | 1,43% | - |
| 30.04.2025 | 17,25 | 17,58 | 17,25 | 17,53 | 2,19% | - |
| 29.04.2025 | 17,43 | 17,60 | 17,03 | 17,15 | -2,42% | - |
| 28.04.2025 | 16,88 | 17,65 | 16,88 | 17,58 | 2,78% | - |
| 25.04.2025 | 17,05 | 17,10 | 16,53 | 17,10 | 0,29% | - |
| 24.04.2025 | 16,55 | 17,05 | 16,38 | 17,05 | 2,71% | - |
| 23.04.2025 | 16,33 | 16,98 | 16,33 | 16,60 | 2,79% | - |
| 22.04.2025 | 16,03 | 16,28 | 15,80 | 16,15 | -0,15% | - |
| 17.04.2025 | 15,88 | 16,30 | 15,73 | 16,18 | 2,54% | - |
| 16.04.2025 | 15,85 | 15,95 | 15,55 | 15,78 | -2,17% | - |
| 15.04.2025 | 16,13 | 16,45 | 16,08 | 16,13 | 0,16% | - |
| 14.04.2025 | 15,88 | 16,28 | 15,75 | 16,10 | 2,22% | - |
| 11.04.2025 | 15,83 | 15,90 | 15,00 | 15,75 | -0,16% | - |
| 10.04.2025 | 16,10 | 16,98 | 15,35 | 15,78 | -3,96% | - |
| 09.04.2025 | 14,55 | 16,63 | 14,53 | 16,43 | 11,93% | - |
| 08.04.2025 | 15,58 | 15,80 | 14,45 | 14,68 | -2,33% | - |
| 07.04.2025 | 14,80 | 16,00 | 14,20 | 15,03 | -4,91% | 20,00 |
| 04.04.2025 | 16,83 | 16,84 | 15,35 | 15,80 | -6,18% | - |
| 03.04.2025 | 18,06 | 18,15 | 16,79 | 16,84 | -6,60% | - |
| 02.04.2025 | 18,78 | 18,79 | 17,75 | 18,03 | -2,86% | - |
| 01.04.2025 | 18,67 | 19,00 | 18,56 | 18,56 | -0,43% | - |
| 31.03.2025 | 19,16 | 19,17 | 18,49 | 18,64 | -2,56% | - |
| 28.03.2025 | 19,56 | 19,61 | 19,07 | 19,13 | -2,40% | - |
| 27.03.2025 | 19,94 | 20,03 | 19,46 | 19,60 | -2,02% | - |
| 26.03.2025 | 20,18 | 20,40 | 19,89 | 20,01 | -0,84% | - |
| 25.03.2025 | 20,15 | 20,35 | 19,77 | 20,18 | 0,00% | - |
| 24.03.2025 | 19,98 | 20,20 | 19,88 | 20,18 | 0,62% | - |
| 21.03.2025 | 20,28 | 20,30 | 19,81 | 20,05 | -1,23% | - |
| 20.03.2025 | 20,30 | 20,38 | 19,88 | 20,30 | -0,61% | - |
| 19.03.2025 | 21,03 | 21,03 | 20,23 | 20,43 | -2,97% | - |
| 18.03.2025 | 20,98 | 21,40 | 20,85 | 21,05 | 0,24% | - |
| 17.03.2025 | 20,90 | 21,10 | 20,73 | 21,00 | 0,36% | - |
| 14.03.2025 | 20,40 | 21,05 | 20,35 | 20,93 | 2,32% | - |
| 13.03.2025 | 20,73 | 20,85 | 20,30 | 20,45 | -2,04% | - |
| 12.03.2025 | 20,88 | 21,13 | 20,60 | 20,88 | 0,24% | - |
| 11.03.2025 | 21,45 | 21,80 | 20,63 | 20,83 | -3,14% | - |
| 10.03.2025 | 21,73 | 21,90 | 21,25 | 21,50 | -1,04% | - |
| 07.03.2025 | 21,95 | 22,08 | 21,45 | 21,73 | -1,14% | - |
| 06.03.2025 | 21,30 | 22,05 | 21,13 | 21,98 | 4,15% | - |
| 05.03.2025 | 19,93 | 21,23 | 19,91 | 21,10 | 5,42% | - |
| 04.03.2025 | 21,28 | 21,28 | 19,83 | 20,02 | -5,92% | - |
| 03.03.2025 | 20,80 | 21,45 | 20,78 | 21,28 | 2,41% | - |
| 28.02.2025 | 20,60 | 20,93 | 20,38 | 20,78 | 0,61% | 100,00 |
| 27.02.2025 | 21,08 | 21,65 | 20,55 | 20,65 | -1,90% | - |
| 26.02.2025 | 20,85 | 21,23 | 20,83 | 21,05 | 0,72% | - |
| 25.02.2025 | 20,78 | 20,95 | 20,58 | 20,90 | 0,72% | - |
| 24.02.2025 | 20,90 | 21,00 | 20,55 | 20,75 | -0,84% | - |
| 21.02.2025 | 20,60 | 21,13 | 20,60 | 20,93 | 0,60% | - |
| 20.02.2025 | 20,68 | 21,05 | 20,63 | 20,80 | 1,09% | - |
| 19.02.2025 | 21,25 | 21,30 | 20,58 | 20,58 | -2,49% | - |
| 18.02.2025 | 21,00 | 21,30 | 20,88 | 21,10 | 0,36% | - |
| 17.02.2025 | 20,55 | 21,03 | 20,53 | 21,03 | 2,44% | - |
| 14.02.2025 | 20,78 | 21,00 | 20,50 | 20,53 | -1,08% | - |
| 13.02.2025 | 19,92 | 20,80 | 19,82 | 20,75 | 4,64% | - |
| 12.02.2025 | 19,48 | 19,86 | 19,46 | 19,83 | 1,33% | - |
| 11.02.2025 | 19,36 | 19,59 | 19,31 | 19,57 | 0,31% | - |
| 10.02.2025 | 19,28 | 19,60 | 19,26 | 19,51 | 0,93% | - |
| 07.02.2025 | 19,62 | 19,66 | 19,22 | 19,33 | -1,43% | - |
| 06.02.2025 | 18,81 | 19,69 | 18,81 | 19,61 | 3,81% | - |
| 05.02.2025 | 19,12 | 19,18 | 18,73 | 18,89 | -1,46% | - |
| 04.02.2025 | 18,95 | 19,22 | 18,81 | 19,17 | 0,89% | - |
| 03.02.2025 | 19,55 | 19,56 | 18,68 | 19,00 | -2,51% | 2.500,00 |
| 31.01.2025 | 19,92 | 20,20 | 19,35 | 19,49 | -2,04% | - |
| 30.01.2025 | 19,73 | 20,01 | 19,68 | 19,90 | 1,25% | - |
| 29.01.2025 | 19,46 | 20,01 | 19,44 | 19,65 | 1,13% | - |
| 28.01.2025 | 19,56 | 19,82 | 19,35 | 19,43 | -1,02% | - |
| 27.01.2025 | 19,66 | 19,67 | 19,31 | 19,63 | -0,10% | 200,00 |
| 24.01.2025 | 19,42 | 19,95 | 19,38 | 19,65 | 1,24% | - |
| 23.01.2025 | 19,08 | 19,49 | 19,06 | 19,41 | 1,89% | - |
| 22.01.2025 | 19,28 | 19,37 | 18,95 | 19,05 | -1,14% | - |
| 21.01.2025 | 19,22 | 19,36 | 19,14 | 19,27 | 0,10% | - |
| 20.01.2025 | 18,92 | 19,28 | 18,85 | 19,25 | 1,42% | - |
| 17.01.2025 | 18,67 | 19,05 | 18,57 | 18,98 | 1,82% | - |
| 16.01.2025 | 18,87 | 19,03 | 18,56 | 18,64 | -1,53% | - |
| 15.01.2025 | 18,25 | 19,00 | 18,25 | 18,93 | 3,67% | - |