22,100€
-1,34%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 22,45 | 22,60 | 22,35 | 22,40 | 1,36% | - |
| 26.11.2025 | 22,65 | 22,65 | 22,10 | 22,10 | -0,45% | - |
| 25.11.2025 | 22,25 | 22,65 | 21,95 | 22,20 | 1,37% | - |
| 24.11.2025 | 22,10 | 22,35 | 21,90 | 21,90 | 1,39% | - |
| 21.11.2025 | 21,55 | 22,15 | 21,35 | 21,60 | -0,92% | - |
| 20.11.2025 | 22,20 | 22,25 | 21,55 | 21,80 | -1,13% | - |
| 19.11.2025 | 21,50 | 22,05 | 21,50 | 22,05 | 4,01% | - |
| 18.11.2025 | 21,50 | 22,20 | 21,20 | 21,20 | -2,75% | - |
| 17.11.2025 | 22,25 | 22,50 | 21,70 | 21,80 | -1,58% | - |
| 14.11.2025 | 22,30 | 22,35 | 21,85 | 22,15 | 0,68% | - |
| 13.11.2025 | 22,25 | 22,45 | 22,00 | 22,00 | -0,68% | - |
| 12.11.2025 | 22,35 | 22,65 | 21,95 | 22,15 | -5,34% | - |
| 11.11.2025 | 23,75 | 23,75 | 21,85 | 23,40 | -1,68% | - |
| 10.11.2025 | 23,45 | 23,85 | 23,30 | 23,80 | 3,03% | - |
| 07.11.2025 | 23,35 | 23,60 | 23,05 | 23,10 | -1,07% | - |
| 06.11.2025 | 23,05 | 23,65 | 23,05 | 23,35 | 1,08% | - |
| 05.11.2025 | 22,65 | 23,40 | 22,45 | 23,10 | 3,59% | - |
| 04.11.2025 | 22,80 | 22,80 | 22,30 | 22,30 | -1,33% | - |
| 03.11.2025 | 22,70 | 23,05 | 22,50 | 22,60 | 0,00% | - |
| 31.10.2025 | 22,65 | 22,85 | 22,55 | 22,60 | 0,44% | - |
| 30.10.2025 | 22,75 | 22,85 | 22,50 | 22,50 | 0,45% | - |
| 29.10.2025 | 23,50 | 23,50 | 22,35 | 22,40 | -3,03% | - |
| 28.10.2025 | 23,05 | 23,55 | 23,05 | 23,10 | 0,43% | - |
| 27.10.2025 | 23,05 | 23,50 | 22,95 | 23,00 | 0,66% | - |
| 24.10.2025 | 22,45 | 22,90 | 22,35 | 22,85 | 2,01% | - |
| 23.10.2025 | 22,25 | 22,40 | 22,05 | 22,40 | 1,82% | - |
| 22.10.2025 | 22,15 | 22,30 | 21,85 | 22,00 | -0,45% | - |
| 21.10.2025 | 21,75 | 22,20 | 21,70 | 22,10 | 2,79% | - |
| 20.10.2025 | 21,70 | 22,00 | 21,35 | 21,50 | -0,46% | - |
| 17.10.2025 | 21,20 | 21,65 | 21,10 | 21,60 | 1,89% | - |
| 16.10.2025 | 21,10 | 21,60 | 21,10 | 21,20 | 0,47% | - |
| 15.10.2025 | 21,75 | 21,80 | 21,00 | 21,10 | -2,09% | - |
| 14.10.2025 | 21,55 | 21,65 | 21,25 | 21,55 | -0,92% | - |
| 13.10.2025 | 21,85 | 21,85 | 21,45 | 21,75 | 0,69% | - |
| 10.10.2025 | 22,00 | 22,25 | 21,45 | 21,60 | -1,37% | - |
| 09.10.2025 | 22,15 | 22,25 | 21,90 | 21,90 | -0,23% | - |
| 08.10.2025 | 21,95 | 22,20 | 21,95 | 21,95 | -0,68% | - |
| 07.10.2025 | 22,30 | 22,35 | 22,10 | 22,10 | -0,45% | - |
| 06.10.2025 | 22,10 | 22,25 | 21,80 | 22,20 | 0,45% | - |
| 03.10.2025 | 21,80 | 22,10 | 21,70 | 22,10 | 2,08% | - |
| 02.10.2025 | 21,65 | 21,90 | 21,60 | 21,65 | 0,46% | - |
| 01.10.2025 | 21,20 | 21,60 | 21,15 | 21,55 | 1,17% | - |
| 30.09.2025 | 21,20 | 21,35 | 21,00 | 21,30 | -0,23% | - |
| 29.09.2025 | 21,40 | 21,55 | 21,30 | 21,35 | 0,23% | - |
| 26.09.2025 | 21,25 | 21,45 | 21,05 | 21,30 | 0,24% | - |
| 25.09.2025 | 21,10 | 21,55 | 20,95 | 21,25 | 1,67% | - |
| 24.09.2025 | 21,60 | 21,85 | 20,85 | 20,90 | -3,91% | - |
| 23.09.2025 | 21,55 | 21,85 | 21,55 | 21,75 | 1,16% | - |
| 22.09.2025 | 21,55 | 21,70 | 21,50 | 21,50 | -0,23% | - |
| 19.09.2025 | 21,35 | 21,70 | 21,35 | 21,55 | 0,47% | - |
| 18.09.2025 | 21,60 | 21,65 | 21,35 | 21,45 | -0,92% | - |
| 17.09.2025 | 21,75 | 21,75 | 21,40 | 21,65 | -0,23% | - |
| 16.09.2025 | 21,60 | 21,85 | 21,50 | 21,70 | 0,70% | - |
| 15.09.2025 | 21,70 | 22,00 | 21,25 | 21,55 | -0,23% | - |
| 12.09.2025 | 21,50 | 21,80 | 21,45 | 21,60 | -0,23% | - |
| 11.09.2025 | 21,50 | 21,75 | 21,40 | 21,65 | 0,70% | - |
| 10.09.2025 | 22,05 | 22,20 | 21,50 | 21,50 | -1,38% | - |
| 09.09.2025 | 22,15 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 08.09.2025 | 22,00 | 22,30 | 21,95 | 22,20 | 1,14% | - |
| 05.09.2025 | 21,70 | 22,20 | 21,70 | 21,95 | 0,92% | - |
| 04.09.2025 | 21,75 | 22,00 | 21,60 | 21,75 | -0,68% | - |
| 03.09.2025 | 21,65 | 21,90 | 21,55 | 21,90 | 1,15% | - |
| 02.09.2025 | 22,15 | 22,25 | 21,50 | 21,65 | -2,91% | - |
| 01.09.2025 | 21,90 | 22,35 | 21,80 | 22,30 | 1,59% | - |
| 29.08.2025 | 22,20 | 22,20 | 21,85 | 21,95 | -1,13% | - |
| 28.08.2025 | 22,05 | 22,25 | 22,05 | 22,20 | 1,14% | - |
| 27.08.2025 | 22,10 | 22,10 | 21,85 | 21,95 | 0,00% | - |
| 26.08.2025 | 22,15 | 22,25 | 21,85 | 21,95 | -0,90% | - |
| 25.08.2025 | 22,20 | 22,35 | 22,10 | 22,15 | -0,23% | - |
| 22.08.2025 | 21,55 | 22,30 | 21,55 | 22,20 | 2,54% | - |
| 21.08.2025 | 21,60 | 21,85 | 21,50 | 21,65 | 0,00% | - |
| 20.08.2025 | 21,55 | 21,70 | 21,35 | 21,65 | -0,23% | - |
| 19.08.2025 | 21,15 | 21,75 | 21,15 | 21,70 | 2,36% | - |
| 18.08.2025 | 21,25 | 21,35 | 21,05 | 21,20 | 0,00% | - |
| 15.08.2025 | 21,25 | 21,45 | 21,15 | 21,20 | -0,47% | - |
| 14.08.2025 | 21,30 | 21,35 | 21,05 | 21,30 | 0,47% | - |
| 13.08.2025 | 21,30 | 21,35 | 21,10 | 21,20 | 0,47% | - |
| 12.08.2025 | 20,90 | 21,15 | 20,80 | 21,10 | 0,72% | - |
| 11.08.2025 | 21,30 | 21,30 | 20,90 | 20,95 | -1,64% | - |
| 08.08.2025 | 21,10 | 21,30 | 20,95 | 21,30 | 1,19% | - |
| 07.08.2025 | 20,40 | 21,15 | 20,40 | 21,05 | 2,68% | - |
| 06.08.2025 | 20,55 | 20,80 | 20,35 | 20,50 | -0,24% | - |
| 05.08.2025 | 20,25 | 20,60 | 20,15 | 20,55 | 1,99% | 50,00 |
| 04.08.2025 | 20,00 | 20,23 | 20,00 | 20,15 | 0,50% | - |
| 01.08.2025 | 20,60 | 20,60 | 19,90 | 20,05 | -2,91% | - |
| 31.07.2025 | 20,65 | 20,80 | 20,50 | 20,65 | 0,24% | - |
| 30.07.2025 | 21,10 | 21,30 | 20,55 | 20,60 | -1,44% | - |
| 29.07.2025 | 21,00 | 21,25 | 20,90 | 20,90 | -0,71% | - |
| 28.07.2025 | 21,00 | 21,55 | 20,95 | 21,05 | -0,71% | - |
| 25.07.2025 | 21,25 | 21,35 | 20,95 | 21,20 | -0,70% | - |
| 24.07.2025 | 21,20 | 21,55 | 21,20 | 21,35 | 0,95% | - |
| 23.07.2025 | 20,65 | 21,30 | 20,60 | 21,15 | 1,68% | - |
| 22.07.2025 | 21,00 | 21,10 | 20,65 | 20,80 | -0,72% | - |
| 21.07.2025 | 20,75 | 21,10 | 20,60 | 20,95 | 0,96% | - |
| 18.07.2025 | 20,25 | 21,30 | 20,23 | 20,75 | 2,47% | - |
| 17.07.2025 | 19,80 | 20,35 | 19,78 | 20,25 | 2,27% | - |
| 16.07.2025 | 20,00 | 20,03 | 19,33 | 19,80 | -1,12% | - |
| 15.07.2025 | 19,93 | 20,25 | 19,93 | 20,03 | 0,25% | - |
| 14.07.2025 | 20,15 | 20,15 | 19,83 | 19,98 | -0,87% | - |
| 11.07.2025 | 20,45 | 20,55 | 20,10 | 20,15 | -0,98% | - |