16,900€
3,68%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |