22,050€
1,38%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,83 | 22,08 | 21,83 | 22,05 | 1,03% | - |
| 07.05.2026 | 22,38 | 22,73 | 21,80 | 21,83 | -2,46% | - |
| 06.05.2026 | 21,50 | 22,43 | 21,40 | 22,38 | 5,17% | - |
| 05.05.2026 | 20,80 | 21,33 | 20,75 | 21,28 | 2,41% | - |
| 04.05.2026 | 21,53 | 21,53 | 20,73 | 20,78 | -3,03% | - |
| 30.04.2026 | 20,83 | 21,48 | 20,78 | 21,43 | 2,76% | - |
| 29.04.2026 | 21,13 | 21,43 | 20,85 | 20,85 | -0,95% | - |
| 28.04.2026 | 21,28 | 21,43 | 20,98 | 21,05 | -1,29% | - |
| 27.04.2026 | 21,43 | 21,65 | 21,28 | 21,33 | -0,93% | - |
| 24.04.2026 | 21,63 | 22,10 | 21,18 | 21,53 | -0,23% | - |
| 23.04.2026 | 21,45 | 21,80 | 21,38 | 21,58 | 0,00% | - |
| 22.04.2026 | 21,88 | 22,23 | 21,48 | 21,58 | -2,38% | - |
| 21.04.2026 | 23,15 | 23,75 | 22,08 | 22,10 | -3,81% | - |
| 20.04.2026 | 22,65 | 23,08 | 22,65 | 22,98 | 0,77% | - |
| 17.04.2026 | 22,08 | 23,23 | 22,08 | 22,80 | 3,52% | - |
| 16.04.2026 | 22,18 | 22,25 | 21,88 | 22,03 | -0,11% | - |
| 15.04.2026 | 22,38 | 22,58 | 21,98 | 22,05 | -1,78% | - |
| 14.04.2026 | 22,08 | 22,53 | 22,08 | 22,45 | 1,35% | - |
| 13.04.2026 | 21,80 | 22,15 | 21,70 | 22,15 | 0,68% | - |
| 10.04.2026 | 21,70 | 22,35 | 21,58 | 22,00 | 1,62% | - |
| 09.04.2026 | 21,65 | 21,80 | 21,43 | 21,65 | -0,57% | - |
| 08.04.2026 | 21,33 | 22,03 | 21,25 | 21,78 | 6,35% | - |
| 07.04.2026 | 20,53 | 20,90 | 20,10 | 20,48 | -0,61% | - |
| 02.04.2026 | 20,85 | 20,85 | 20,25 | 20,60 | -3,06% | - |
| 01.04.2026 | 20,95 | 21,35 | 20,95 | 21,25 | 1,92% | - |
| 31.03.2026 | 20,05 | 20,95 | 19,95 | 20,85 | 4,91% | - |
| 30.03.2026 | 19,85 | 20,25 | 19,78 | 19,88 | 0,13% | - |
| 27.03.2026 | 20,45 | 20,45 | 19,85 | 19,85 | -1,98% | - |
| 26.03.2026 | 20,35 | 20,55 | 20,25 | 20,25 | -0,74% | - |
| 25.03.2026 | 20,45 | 20,75 | 20,35 | 20,40 | -0,24% | - |
| 24.03.2026 | 19,73 | 20,45 | 19,68 | 20,45 | 2,76% | - |
| 23.03.2026 | 19,30 | 20,30 | 18,83 | 19,90 | 1,92% | - |
| 20.03.2026 | 20,05 | 20,35 | 19,45 | 19,53 | -2,62% | - |
| 19.03.2026 | 20,35 | 20,35 | 19,88 | 20,05 | -1,47% | - |
| 18.03.2026 | 20,95 | 21,25 | 20,35 | 20,35 | -1,93% | - |
| 17.03.2026 | 20,75 | 21,05 | 20,55 | 20,75 | -0,48% | - |
| 16.03.2026 | 20,75 | 21,05 | 20,65 | 20,85 | 1,46% | - |
| 13.03.2026 | 21,35 | 21,35 | 20,55 | 20,55 | -3,75% | - |
| 12.03.2026 | 21,65 | 21,90 | 21,15 | 21,35 | -2,06% | - |
| 11.03.2026 | 22,05 | 22,05 | 21,75 | 21,80 | -0,68% | - |
| 10.03.2026 | 21,55 | 22,35 | 21,55 | 21,95 | 1,15% | - |
| 09.03.2026 | 21,70 | 21,80 | 21,05 | 21,70 | -2,03% | - |
| 06.03.2026 | 22,45 | 22,75 | 21,85 | 22,15 | -0,89% | - |
| 05.03.2026 | 22,65 | 22,95 | 21,95 | 22,35 | -1,76% | - |
| 04.03.2026 | 22,55 | 23,05 | 22,45 | 22,75 | 0,22% | - |
| 03.03.2026 | 23,25 | 23,35 | 22,35 | 22,70 | -3,40% | - |
| 02.03.2026 | 23,95 | 24,05 | 23,35 | 23,50 | -3,29% | - |
| 27.02.2026 | 24,55 | 24,95 | 24,15 | 24,30 | -1,22% | - |
| 26.02.2026 | 24,05 | 24,95 | 24,05 | 24,60 | 1,86% | - |
| 25.02.2026 | 24,55 | 24,75 | 24,10 | 24,15 | -1,63% | - |
| 24.02.2026 | 24,25 | 24,65 | 24,15 | 24,55 | 1,24% | - |
| 23.02.2026 | 24,35 | 24,45 | 24,20 | 24,25 | -1,02% | - |
| 20.02.2026 | 23,75 | 24,65 | 23,75 | 24,50 | 3,16% | - |
| 19.02.2026 | 23,85 | 24,05 | 23,65 | 23,75 | -0,63% | - |
| 18.02.2026 | 23,95 | 24,15 | 23,85 | 23,90 | 0,21% | - |
| 17.02.2026 | 23,95 | 24,15 | 23,75 | 23,85 | -0,83% | - |
| 16.02.2026 | 23,95 | 24,25 | 23,95 | 24,05 | 0,42% | - |
| 13.02.2026 | 24,15 | 24,20 | 23,55 | 23,95 | -0,62% | - |
| 12.02.2026 | 24,45 | 24,65 | 24,10 | 24,10 | -1,03% | - |
| 11.02.2026 | 23,85 | 24,40 | 23,75 | 24,35 | 2,10% | - |
| 10.02.2026 | 23,35 | 23,85 | 23,25 | 23,85 | 2,14% | - |
| 09.02.2026 | 23,35 | 23,55 | 23,15 | 23,35 | 0,21% | - |
| 06.02.2026 | 23,15 | 23,45 | 22,95 | 23,30 | 0,87% | - |
| 05.02.2026 | 22,95 | 23,25 | 22,85 | 23,10 | 0,87% | - |
| 04.02.2026 | 22,65 | 23,35 | 22,35 | 22,90 | 1,78% | - |
| 03.02.2026 | 22,65 | 22,95 | 22,15 | 22,50 | -0,22% | - |
| 02.02.2026 | 22,05 | 22,55 | 21,75 | 22,55 | 1,35% | - |
| 30.01.2026 | 23,85 | 23,95 | 22,05 | 22,25 | -7,29% | - |
| 29.01.2026 | 24,25 | 24,35 | 23,75 | 24,00 | -0,62% | - |
| 28.01.2026 | 23,95 | 24,25 | 23,95 | 24,15 | 1,26% | - |
| 27.01.2026 | 23,85 | 24,05 | 23,75 | 23,85 | 0,00% | - |
| 26.01.2026 | 23,70 | 23,90 | 23,55 | 23,85 | 0,21% | - |
| 23.01.2026 | 23,65 | 23,90 | 23,45 | 23,80 | 0,85% | - |
| 22.01.2026 | 23,25 | 23,70 | 23,25 | 23,60 | 1,29% | 1.250,00 |
| 21.01.2026 | 22,55 | 23,35 | 22,55 | 23,30 | 3,79% | - |
| 20.01.2026 | 23,15 | 23,15 | 22,35 | 22,45 | -3,23% | - |
| 19.01.2026 | 23,65 | 23,85 | 23,05 | 23,20 | -3,53% | - |
| 16.01.2026 | 23,85 | 24,05 | 23,65 | 24,05 | 0,84% | - |
| 15.01.2026 | 23,55 | 23,90 | 23,45 | 23,85 | 1,92% | - |
| 14.01.2026 | 23,15 | 23,45 | 23,15 | 23,40 | 1,08% | - |
| 13.01.2026 | 23,30 | 23,35 | 22,95 | 23,15 | -0,64% | - |
| 12.01.2026 | 23,25 | 23,35 | 23,15 | 23,30 | 0,43% | - |
| 09.01.2026 | 22,75 | 23,35 | 22,75 | 23,20 | 1,98% | - |
| 08.01.2026 | 22,95 | 23,00 | 22,55 | 22,75 | -0,66% | - |
| 07.01.2026 | 23,05 | 23,25 | 22,85 | 22,90 | -0,65% | - |
| 06.01.2026 | 22,95 | 23,05 | 22,85 | 23,05 | 0,66% | - |
| 05.01.2026 | 22,95 | 23,05 | 22,55 | 22,90 | 0,00% | - |
| 02.01.2026 | 22,85 | 23,05 | 22,55 | 22,90 | 1,10% | - |
| 30.12.2025 | 22,50 | 22,75 | 22,45 | 22,65 | 1,12% | - |
| 29.12.2025 | 22,50 | 22,75 | 22,40 | 22,40 | -0,44% | - |
| 23.12.2025 | 22,35 | 22,55 | 22,30 | 22,50 | 0,45% | - |
| 22.12.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 19.12.2025 | 22,10 | 22,35 | 22,05 | 22,20 | 0,68% | - |
| 18.12.2025 | 21,80 | 22,20 | 21,65 | 22,05 | 2,08% | - |
| 17.12.2025 | 22,15 | 22,20 | 21,60 | 21,60 | -2,48% | - |
| 16.12.2025 | 22,55 | 22,55 | 21,85 | 22,15 | -3,28% | - |
| 15.12.2025 | 23,20 | 23,20 | 22,45 | 22,90 | -0,87% | - |
| 12.12.2025 | 23,10 | 23,35 | 22,90 | 23,10 | -0,43% | - |
| 11.12.2025 | 22,65 | 23,20 | 22,65 | 23,20 | 1,31% | - |
| 10.12.2025 | 22,75 | 22,90 | 22,65 | 22,90 | 0,88% | - |