19,600€
0,82%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,23 | 18,56 | 18,21 | 18,26 | 0,44% | - |
| 13.01.2025 | 18,57 | 18,57 | 17,79 | 18,18 | -2,15% | - |
| 10.01.2025 | 18,87 | 19,01 | 18,35 | 18,58 | -1,69% | - |
| 09.01.2025 | 18,50 | 18,91 | 18,39 | 18,90 | 2,49% | - |
| 08.01.2025 | 18,61 | 18,73 | 18,35 | 18,44 | -0,97% | - |
| 07.01.2025 | 18,05 | 18,81 | 18,04 | 18,62 | 3,33% | - |
| 06.01.2025 | 18,03 | 18,13 | 18,01 | 18,02 | 0,00% | - |
| 03.01.2025 | 18,32 | 18,33 | 18,01 | 18,02 | -1,53% | - |
| 02.01.2025 | 18,14 | 18,35 | 18,03 | 18,30 | 1,39% | - |
| 30.12.2024 | 18,11 | 18,21 | 18,03 | 18,05 | -1,20% | - |
| 27.12.2024 | 17,99 | 18,29 | 17,93 | 18,27 | 1,05% | - |
| 23.12.2024 | 18,06 | 18,09 | 17,85 | 18,08 | 0,28% | - |
| 20.12.2024 | 17,98 | 18,17 | 17,79 | 18,03 | -0,22% | - |
| 19.12.2024 | 18,04 | 18,43 | 17,94 | 18,07 | 0,00% | - |
| 18.12.2024 | 18,81 | 18,85 | 18,04 | 18,07 | -3,88% | - |
| 17.12.2024 | 18,67 | 18,99 | 18,65 | 18,80 | 0,53% | - |
| 16.12.2024 | 18,88 | 18,93 | 18,67 | 18,70 | -0,95% | - |
| 13.12.2024 | 19,03 | 19,15 | 18,85 | 18,88 | -0,58% | - |
| 12.12.2024 | 19,16 | 19,23 | 18,91 | 18,99 | -1,04% | - |
| 11.12.2024 | 19,41 | 19,41 | 18,99 | 19,19 | -0,88% | - |
| 10.12.2024 | 19,32 | 19,63 | 19,23 | 19,36 | -0,05% | - |
| 09.12.2024 | 19,00 | 19,59 | 19,00 | 19,37 | 1,25% | - |
| 06.12.2024 | 18,95 | 19,24 | 18,90 | 19,13 | 0,84% | - |
| 05.12.2024 | 18,68 | 19,04 | 18,68 | 18,97 | 1,88% | - |
| 04.12.2024 | 18,42 | 18,79 | 18,40 | 18,62 | 1,03% | - |
| 03.12.2024 | 18,70 | 18,75 | 18,40 | 18,43 | -1,50% | - |
| 02.12.2024 | 18,01 | 18,77 | 17,97 | 18,71 | 3,37% | - |
| 29.11.2024 | 17,95 | 18,24 | 17,93 | 18,10 | 0,56% | - |
| 28.11.2024 | 17,87 | 18,11 | 17,77 | 18,00 | 1,58% | - |
| 27.11.2024 | 17,57 | 17,80 | 17,47 | 17,72 | 1,32% | - |
| 26.11.2024 | 17,99 | 18,01 | 17,47 | 17,49 | -3,05% | - |
| 25.11.2024 | 18,12 | 18,24 | 18,01 | 18,04 | 0,45% | - |
| 22.11.2024 | 17,40 | 18,01 | 17,38 | 17,96 | 2,57% | - |
| 21.11.2024 | 17,39 | 17,51 | 17,16 | 17,51 | 0,86% | - |
| 20.11.2024 | 17,65 | 17,75 | 17,29 | 17,36 | -1,25% | - |
| 19.11.2024 | 17,81 | 17,87 | 17,29 | 17,58 | -1,01% | - |
| 18.11.2024 | 17,86 | 17,88 | 17,56 | 17,76 | -0,28% | - |
| 15.11.2024 | 17,71 | 17,93 | 17,61 | 17,81 | 0,28% | - |
| 14.11.2024 | 17,51 | 17,97 | 17,41 | 17,76 | 1,25% | - |
| 13.11.2024 | 17,66 | 17,87 | 17,27 | 17,54 | -1,90% | - |
| 12.11.2024 | 18,11 | 18,23 | 17,69 | 17,88 | -2,40% | - |
| 11.11.2024 | 18,30 | 18,53 | 18,21 | 18,32 | 0,27% | - |
| 08.11.2024 | 18,84 | 18,92 | 18,10 | 18,27 | -3,49% | - |
| 07.11.2024 | 17,91 | 18,95 | 17,78 | 18,93 | 6,11% | - |
| 06.11.2024 | 17,89 | 18,43 | 17,71 | 17,84 | 0,00% | - |
| 05.11.2024 | 17,63 | 17,88 | 17,53 | 17,84 | 1,36% | - |
| 04.11.2024 | 17,35 | 17,71 | 17,26 | 17,60 | 2,09% | - |
| 01.11.2024 | 17,35 | 17,53 | 17,23 | 17,24 | -1,26% | - |
| 31.10.2024 | 17,81 | 17,87 | 17,29 | 17,46 | -2,68% | - |
| 30.10.2024 | 17,61 | 18,65 | 17,55 | 17,94 | 1,59% | - |
| 29.10.2024 | 17,70 | 17,85 | 17,55 | 17,66 | 0,11% | - |
| 28.10.2024 | 17,65 | 17,79 | 17,47 | 17,64 | 0,40% | - |
| 25.10.2024 | 17,35 | 17,65 | 17,27 | 17,57 | 1,21% | - |
| 24.10.2024 | 17,35 | 17,85 | 17,34 | 17,36 | 0,35% | - |
| 23.10.2024 | 17,35 | 17,57 | 17,26 | 17,30 | -0,46% | - |
| 22.10.2024 | 17,27 | 17,51 | 17,16 | 17,38 | 0,46% | - |
| 21.10.2024 | 17,45 | 17,65 | 17,16 | 17,30 | -0,92% | - |
| 18.10.2024 | 17,03 | 17,71 | 17,01 | 17,46 | 2,46% | - |
| 17.10.2024 | 17,12 | 17,24 | 16,98 | 17,04 | -0,53% | - |
| 16.10.2024 | 17,06 | 17,22 | 16,86 | 17,13 | 0,47% | - |
| 15.10.2024 | 17,32 | 17,38 | 17,01 | 17,05 | -1,16% | - |
| 14.10.2024 | 17,38 | 17,40 | 17,18 | 17,25 | -0,75% | - |
| 11.10.2024 | 17,02 | 17,40 | 17,02 | 17,38 | 1,34% | - |
| 10.10.2024 | 17,34 | 17,44 | 17,09 | 17,15 | -1,21% | - |
| 09.10.2024 | 17,35 | 17,56 | 17,17 | 17,36 | 0,58% | - |
| 08.10.2024 | 17,43 | 17,45 | 17,14 | 17,26 | -1,54% | - |
| 07.10.2024 | 17,76 | 17,86 | 17,48 | 17,53 | -1,57% | - |
| 04.10.2024 | 17,45 | 17,85 | 17,36 | 17,81 | 2,06% | - |
| 03.10.2024 | 17,43 | 17,58 | 17,31 | 17,45 | -0,80% | - |
| 02.10.2024 | 17,62 | 17,71 | 17,42 | 17,59 | -0,28% | - |
| 01.10.2024 | 17,97 | 17,99 | 17,46 | 17,64 | -1,89% | - |
| 30.09.2024 | 18,17 | 18,18 | 17,81 | 17,98 | -0,11% | - |
| 27.09.2024 | 17,95 | 18,23 | 17,90 | 18,00 | 0,22% | - |
| 26.09.2024 | 17,76 | 18,06 | 17,67 | 17,96 | 2,75% | - |
| 25.09.2024 | 17,46 | 17,59 | 17,34 | 17,48 | -0,34% | - |
| 24.09.2024 | 17,25 | 17,63 | 17,23 | 17,54 | 2,10% | - |
| 23.09.2024 | 17,14 | 17,19 | 16,88 | 17,18 | 1,12% | - |
| 20.09.2024 | 17,85 | 17,88 | 16,97 | 16,99 | -4,98% | - |
| 19.09.2024 | 17,51 | 18,03 | 17,49 | 17,88 | 2,76% | - |
| 18.09.2024 | 17,43 | 17,61 | 17,16 | 17,40 | -0,11% | 3.196,00 |
| 17.09.2024 | 16,47 | 18,17 | 16,45 | 17,42 | 5,83% | - |
| 16.09.2024 | 16,34 | 16,54 | 16,20 | 16,46 | 1,29% | - |
| 13.09.2024 | 16,11 | 16,40 | 16,07 | 16,25 | 0,87% | - |
| 12.09.2024 | 15,95 | 16,15 | 15,84 | 16,11 | 1,77% | - |
| 11.09.2024 | 15,70 | 15,94 | 15,56 | 15,83 | 0,83% | - |
| 10.09.2024 | 15,70 | 15,90 | 15,52 | 15,70 | -0,32% | - |
| 09.09.2024 | 15,64 | 15,86 | 15,64 | 15,75 | 1,16% | - |
| 06.09.2024 | 15,97 | 16,04 | 15,56 | 15,57 | -2,50% | - |