16,430€
0,92%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,34 | 16,48 | 16,20 | 16,44 | 1,17% | - |
| 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% | - |
| 05.09.2024 | 16,05 | 16,17 | 15,88 | 15,97 | -0,50% | - |
| 04.09.2024 | 16,46 | 16,50 | 16,03 | 16,05 | -2,90% | - |
| 03.09.2024 | 16,90 | 17,16 | 16,50 | 16,53 | -2,82% | - |
| 02.09.2024 | 17,07 | 17,16 | 16,72 | 17,01 | -0,99% | - |
| 30.08.2024 | 17,14 | 17,26 | 16,98 | 17,18 | 3,37% | - |
| 29.08.2024 | 16,71 | 17,26 | 16,62 | 16,62 | -0,72% | - |
| 28.08.2024 | 16,74 | 16,90 | 16,69 | 16,74 | 0,06% | - |
| 27.08.2024 | 16,75 | 16,92 | 16,70 | 16,73 | -0,18% | - |
| 26.08.2024 | 16,83 | 16,84 | 16,73 | 16,76 | -1,06% | - |
| 23.08.2024 | 16,76 | 16,98 | 16,66 | 16,94 | 1,44% | - |
| 22.08.2024 | 16,75 | 16,89 | 16,68 | 16,70 | -0,65% | - |
| 21.08.2024 | 16,87 | 16,93 | 16,75 | 16,81 | -0,30% | - |
| 20.08.2024 | 16,71 | 16,95 | 16,69 | 16,86 | 1,02% | - |
| 19.08.2024 | 16,58 | 16,77 | 16,56 | 16,69 | 0,72% | - |
| 16.08.2024 | 16,61 | 16,63 | 16,44 | 16,57 | -0,24% | - |
| 15.08.2024 | 16,41 | 16,76 | 16,30 | 16,61 | 2,03% | - |
| 14.08.2024 | 16,22 | 16,42 | 16,22 | 16,28 | 0,31% | - |
| 13.08.2024 | 16,19 | 16,37 | 16,12 | 16,23 | 0,56% | - |
| 12.08.2024 | 16,34 | 16,37 | 16,12 | 16,14 | -0,92% | - |
| 09.08.2024 | 16,42 | 16,48 | 16,18 | 16,29 | -0,73% | - |
| 08.08.2024 | 16,23 | 16,42 | 16,14 | 16,41 | 1,93% | - |
| 07.08.2024 | 16,31 | 16,58 | 16,08 | 16,10 | 0,19% | - |
| 06.08.2024 | 16,47 | 16,51 | 15,93 | 16,07 | -0,86% | - |
| 05.08.2024 | 15,92 | 16,40 | 15,61 | 16,21 | -2,17% | - |
| 02.08.2024 | 16,64 | 16,72 | 16,37 | 16,57 | -1,02% | - |
| 01.08.2024 | 17,30 | 17,31 | 16,68 | 16,74 | -3,01% | - |
| 31.07.2024 | 17,33 | 17,50 | 17,14 | 17,26 | 1,17% | - |
| 30.07.2024 | 17,01 | 17,18 | 16,87 | 17,06 | 0,95% | - |
| 29.07.2024 | 16,94 | 17,08 | 16,86 | 16,90 | 0,12% | - |
| 26.07.2024 | 16,79 | 17,14 | 16,70 | 16,88 | 1,14% | - |
| 25.07.2024 | 16,52 | 16,91 | 16,36 | 16,69 | 0,72% | - |
| 24.07.2024 | 17,12 | 17,14 | 16,55 | 16,57 | -3,44% | - |
| 23.07.2024 | 17,37 | 17,39 | 17,08 | 17,16 | -1,44% | - |
| 22.07.2024 | 17,06 | 17,50 | 17,04 | 17,41 | 2,35% | - |
| 19.07.2024 | 17,85 | 17,85 | 16,96 | 17,01 | -4,49% | - |
| 18.07.2024 | 18,60 | 18,66 | 17,74 | 17,81 | -4,04% | - |
| 17.07.2024 | 18,41 | 18,74 | 18,29 | 18,56 | -0,11% | - |
| 16.07.2024 | 18,27 | 18,59 | 18,23 | 18,58 | 1,53% | - |
| 15.07.2024 | 18,67 | 18,67 | 18,28 | 18,30 | -2,19% | - |
| 12.07.2024 | 18,36 | 18,83 | 18,10 | 18,71 | 2,02% | - |
| 11.07.2024 | 18,17 | 18,43 | 18,07 | 18,34 | 1,05% | - |
| 10.07.2024 | 17,97 | 18,21 | 17,95 | 18,15 | 0,95% | - |
| 09.07.2024 | 18,45 | 18,53 | 17,91 | 17,98 | -2,71% | - |
| 08.07.2024 | 18,46 | 18,69 | 18,44 | 18,48 | -0,27% | - |
| 05.07.2024 | 18,70 | 18,87 | 18,48 | 18,53 | -0,86% | - |
| 04.07.2024 | 18,77 | 18,97 | 18,66 | 18,69 | -0,32% | - |
| 03.07.2024 | 18,62 | 18,87 | 18,57 | 18,75 | 1,02% | - |
| 02.07.2024 | 18,79 | 18,80 | 18,34 | 18,56 | -1,49% | - |
| 01.07.2024 | 19,03 | 19,10 | 18,70 | 18,84 | 0,05% | - |
| 28.06.2024 | 18,70 | 18,83 | 18,59 | 18,83 | 0,75% | - |
| 27.06.2024 | 18,48 | 18,76 | 18,47 | 18,69 | 1,14% | - |
| 26.06.2024 | 18,67 | 18,83 | 18,27 | 18,48 | -0,70% | - |
| 25.06.2024 | 18,78 | 18,92 | 18,56 | 18,61 | -0,80% | - |
| 24.06.2024 | 19,07 | 19,10 | 18,72 | 18,76 | -1,47% | - |
| 21.06.2024 | 18,98 | 19,10 | 18,86 | 19,04 | 0,26% | - |
| 20.06.2024 | 18,80 | 19,19 | 18,80 | 18,99 | 1,06% | - |
| 19.06.2024 | 18,80 | 19,03 | 18,76 | 18,79 | 0,05% | - |
| 18.06.2024 | 18,83 | 18,90 | 18,54 | 18,78 | 0,75% | - |
| 17.06.2024 | 18,48 | 18,69 | 18,35 | 18,64 | 1,75% | - |
| 14.06.2024 | 19,07 | 19,10 | 18,19 | 18,32 | -3,83% | - |
| 13.06.2024 | 19,74 | 19,88 | 18,87 | 19,05 | -4,30% | - |
| 12.06.2024 | 19,86 | 20,18 | 19,80 | 19,91 | 0,58% | - |
| 11.06.2024 | 20,07 | 20,20 | 19,63 | 19,79 | -1,57% | - |
| 10.06.2024 | 19,66 | 20,11 | 19,53 | 20,11 | 1,95% | - |
| 07.06.2024 | 20,11 | 20,16 | 19,62 | 19,72 | -1,96% | - |
| 06.06.2024 | 20,07 | 20,21 | 19,93 | 20,12 | 0,10% | - |
| 05.06.2024 | 19,67 | 20,20 | 19,66 | 20,10 | 2,68% | - |
| 04.06.2024 | 19,80 | 19,94 | 19,46 | 19,57 | -1,31% | - |
| 03.06.2024 | 20,22 | 20,40 | 19,75 | 19,83 | -1,54% | - |
| 31.05.2024 | 20,05 | 20,15 | 19,81 | 20,14 | 0,67% | - |
| 30.05.2024 | 19,81 | 20,06 | 19,70 | 20,01 | 0,50% | - |
| 29.05.2024 | 20,13 | 20,30 | 19,79 | 19,91 | -2,19% | - |
| 28.05.2024 | 20,25 | 20,38 | 20,13 | 20,35 | 0,49% | - |
| 27.05.2024 | 20,07 | 20,30 | 20,05 | 20,25 | 0,62% | - |
| 24.05.2024 | 20,16 | 20,30 | 20,05 | 20,13 | -0,35% | - |
| 23.05.2024 | 19,97 | 20,58 | 19,91 | 20,20 | 1,41% | - |
| 22.05.2024 | 20,30 | 20,30 | 19,83 | 19,92 | -1,41% | - |
| 21.05.2024 | 20,15 | 20,30 | 20,09 | 20,20 | -0,37% | - |
| 20.05.2024 | 19,93 | 20,33 | 19,92 | 20,28 | 1,81% | - |
| 17.05.2024 | 19,95 | 20,07 | 19,75 | 19,92 | -0,28% | - |
| 16.05.2024 | 20,25 | 20,35 | 19,97 | 19,97 | -1,75% | - |
| 15.05.2024 | 20,38 | 20,40 | 20,15 | 20,33 | 0,49% | - |
| 14.05.2024 | 19,98 | 20,28 | 19,86 | 20,23 | 1,00% | - |
| 13.05.2024 | 20,48 | 20,48 | 19,92 | 20,03 | -2,08% | - |
| 10.05.2024 | 20,50 | 20,60 | 20,28 | 20,45 | -0,61% | - |
| 09.05.2024 | 20,33 | 20,58 | 20,28 | 20,58 | 0,86% | - |
| 08.05.2024 | 20,35 | 20,58 | 20,33 | 20,40 | 0,00% | - |
| 07.05.2024 | 20,00 | 20,55 | 20,00 | 20,40 | 1,12% | - |
| 06.05.2024 | 19,92 | 20,20 | 19,83 | 20,18 | 1,36% | 1.760,00 |
| 03.05.2024 | 19,74 | 20,03 | 19,60 | 19,91 | 0,78% | - |
| 02.05.2024 | 19,42 | 19,97 | 19,37 | 19,75 | 2,23% | - |
| 30.04.2024 | 19,66 | 19,81 | 19,32 | 19,32 | -1,78% | - |
| 29.04.2024 | 19,27 | 19,70 | 19,25 | 19,67 | 2,55% | - |