25,550€
0,59%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,50 | 25,83 | 25,43 | 25,58 | 0,39% | - |
| 11.11.2026 | 25,18 | 25,50 | 25,13 | 25,48 | 1,39% | - |
| 10.11.2026 | 25,20 | 25,45 | 24,93 | 25,13 | -0,40% | - |
| 09.11.2026 | 24,75 | 25,28 | 24,65 | 25,23 | 2,23% | - |
| 06.11.2026 | 24,68 | 24,88 | 24,35 | 24,68 | -0,10% | - |
| 05.11.2026 | 25,10 | 25,58 | 24,58 | 24,70 | -1,69% | - |
| 04.11.2026 | 24,95 | 25,53 | 24,95 | 25,13 | 0,80% | - |
| 03.11.2026 | 25,33 | 25,53 | 24,93 | 24,93 | -2,06% | - |
| 02.11.2026 | 25,08 | 25,58 | 24,83 | 25,45 | 1,90% | - |
| 30.10.2026 | 25,28 | 25,38 | 24,88 | 24,98 | -1,28% | - |
| 29.10.2026 | 25,25 | 25,43 | 24,95 | 25,30 | 0,30% | - |
| 28.10.2026 | 24,95 | 25,40 | 24,88 | 25,23 | 1,00% | - |
| 27.10.2026 | 24,53 | 25,03 | 24,48 | 24,98 | 1,94% | - |
| 26.10.2026 | 24,25 | 24,73 | 23,98 | 24,50 | 1,66% | - |
| 23.10.2026 | 23,40 | 24,20 | 23,40 | 24,10 | 2,88% | - |
| 22.10.2026 | 24,18 | 24,18 | 23,38 | 23,43 | -3,80% | - |
| 21.10.2026 | 24,53 | 24,53 | 23,63 | 24,35 | -0,61% | - |
| 20.10.2026 | 24,13 | 24,63 | 24,03 | 24,50 | 1,87% | - |
| 19.10.2026 | 24,43 | 24,43 | 24,03 | 24,05 | -0,93% | - |
| 16.10.2026 | 23,98 | 24,45 | 23,93 | 24,28 | 1,36% | - |
| 15.10.2026 | 24,03 | 24,03 | 23,53 | 23,95 | -0,62% | - |
| 14.10.2026 | 24,28 | 24,63 | 24,10 | 24,10 | -1,63% | - |
| 13.10.2026 | 24,38 | 24,73 | 24,28 | 24,50 | 0,41% | - |
| 12.10.2026 | 24,18 | 24,53 | 24,00 | 24,40 | 1,04% | - |
| 09.10.2026 | 23,68 | 24,28 | 23,63 | 24,15 | 2,44% | - |
| 08.10.2026 | 23,90 | 23,95 | 23,50 | 23,58 | -1,67% | - |
| 07.10.2026 | 24,63 | 24,88 | 23,93 | 23,98 | -2,54% | - |
| 06.10.2026 | 24,43 | 25,08 | 24,38 | 24,60 | 0,82% | - |
| 05.10.2026 | 24,43 | 24,73 | 24,28 | 24,40 | -0,51% | - |
| 02.10.2026 | 23,63 | 24,58 | 23,63 | 24,53 | 4,03% | - |
| 01.10.2026 | 23,83 | 24,03 | 23,55 | 23,58 | -0,95% | - |
| 30.09.2026 | 24,08 | 24,28 | 23,78 | 23,80 | -0,63% | - |
| 29.09.2026 | 23,78 | 24,33 | 23,78 | 23,95 | 0,42% | - |
| 28.09.2026 | 24,03 | 24,18 | 23,75 | 23,85 | -1,24% | - |
| 25.09.2026 | 23,58 | 24,18 | 23,58 | 24,15 | 2,99% | - |
| 24.09.2026 | 23,83 | 24,03 | 23,45 | 23,45 | -1,88% | - |
| 23.09.2026 | 24,25 | 24,53 | 23,80 | 23,90 | -0,83% | - |
| 22.09.2026 | 23,75 | 24,53 | 23,70 | 24,10 | 1,37% | - |
| 21.09.2026 | 24,03 | 24,18 | 23,58 | 23,78 | -0,52% | - |
| 18.09.2026 | 24,55 | 24,55 | 23,85 | 23,90 | -2,55% | - |
| 17.09.2026 | 24,15 | 24,88 | 24,15 | 24,53 | 1,87% | - |
| 16.09.2026 | 23,83 | 24,30 | 23,78 | 24,08 | 1,37% | - |
| 15.09.2026 | 23,50 | 23,88 | 23,28 | 23,75 | 1,06% | - |
| 14.09.2026 | 23,93 | 23,93 | 23,38 | 23,50 | -2,08% | - |
| 11.09.2026 | 23,65 | 24,05 | 23,63 | 24,00 | 2,13% | - |
| 10.09.2026 | 24,30 | 24,40 | 23,50 | 23,50 | -2,99% | - |
| 09.09.2026 | 24,93 | 24,98 | 24,20 | 24,23 | -2,81% | - |
| 08.09.2026 | 24,58 | 25,13 | 24,43 | 24,93 | 1,32% | - |
| 07.09.2026 | 24,88 | 24,98 | 24,60 | 24,60 | -1,50% | - |
| 04.09.2026 | 24,25 | 25,00 | 24,20 | 24,98 | 2,88% | - |
| 03.09.2026 | 23,73 | 24,43 | 23,68 | 24,28 | 2,43% | - |
| 02.09.2026 | 24,28 | 24,33 | 23,53 | 23,70 | -2,47% | - |
| 01.09.2026 | 25,03 | 25,10 | 24,28 | 24,30 | -2,61% | - |
| 31.08.2026 | 24,95 | 25,28 | 24,93 | 24,95 | -0,10% | - |
| 28.08.2026 | 25,00 | 25,23 | 24,93 | 24,98 | -0,10% | - |
| 27.08.2026 | 25,03 | 25,08 | 24,85 | 25,00 | 0,40% | - |
| 26.08.2026 | 24,63 | 25,10 | 24,53 | 24,90 | 1,22% | - |
| 25.08.2026 | 24,20 | 24,98 | 24,20 | 24,60 | 1,44% | - |
| 24.08.2026 | 23,80 | 24,43 | 23,80 | 24,25 | 2,11% | - |
| 21.08.2026 | 23,65 | 23,93 | 23,58 | 23,75 | 0,85% | - |
| 20.08.2026 | 23,63 | 23,78 | 23,38 | 23,55 | -0,21% | - |
| 19.08.2026 | 23,55 | 23,83 | 23,50 | 23,60 | 0,21% | - |
| 18.08.2026 | 23,98 | 24,03 | 23,55 | 23,55 | -2,08% | - |
| 17.08.2026 | 23,78 | 24,28 | 23,78 | 24,05 | 1,16% | - |
| 14.08.2026 | 23,73 | 23,93 | 23,68 | 23,78 | 0,11% | - |
| 13.08.2026 | 23,68 | 23,78 | 23,58 | 23,75 | 0,85% | - |
| 12.08.2026 | 23,85 | 23,93 | 23,55 | 23,55 | -1,05% | - |
| 11.08.2026 | 23,83 | 24,03 | 23,60 | 23,80 | 0,00% | 490,00 |
| 10.08.2026 | 24,05 | 24,10 | 23,78 | 23,80 | -1,45% | 120,00 |
| 07.08.2026 | 24,03 | 24,15 | 23,78 | 24,15 | 0,42% | - |
| 06.08.2026 | 24,28 | 24,33 | 24,03 | 24,05 | -0,82% | - |
| 05.08.2026 | 24,43 | 24,70 | 24,18 | 24,25 | -0,61% | - |
| 04.08.2026 | 24,08 | 24,58 | 24,00 | 24,40 | 1,46% | - |
| 03.08.2026 | 23,78 | 24,23 | 23,68 | 24,05 | 1,91% | - |
| 31.07.2026 | 23,63 | 24,08 | 23,28 | 23,60 | 0,11% | - |
| 30.07.2026 | 23,35 | 23,63 | 23,20 | 23,58 | 1,18% | - |
| 29.07.2026 | 23,73 | 23,78 | 23,25 | 23,30 | -1,89% | - |
| 28.07.2026 | 23,18 | 23,78 | 23,18 | 23,75 | 2,04% | - |
| 27.07.2026 | 23,45 | 23,68 | 23,18 | 23,28 | 0,22% | - |
| 24.07.2026 | 23,03 | 23,43 | 22,93 | 23,23 | 0,76% | - |
| 23.07.2026 | 23,05 | 23,38 | 22,93 | 23,05 | -0,43% | - |
| 22.07.2026 | 22,85 | 23,28 | 22,63 | 23,15 | 1,20% | - |
| 21.07.2026 | 22,35 | 22,90 | 22,30 | 22,88 | 2,81% | - |
| 20.07.2026 | 22,78 | 22,85 | 22,20 | 22,25 | -2,63% | - |
| 17.07.2026 | 23,63 | 23,80 | 22,48 | 22,85 | -3,99% | - |
| 16.07.2026 | 23,70 | 24,03 | 23,55 | 23,80 | 0,53% | - |
| 15.07.2026 | 23,50 | 23,83 | 23,30 | 23,68 | 0,96% | - |
| 14.07.2026 | 23,48 | 23,88 | 23,25 | 23,45 | 0,00% | - |
| 13.07.2026 | 23,35 | 23,73 | 23,28 | 23,45 | -0,85% | - |
| 10.07.2026 | 23,38 | 23,73 | 23,38 | 23,65 | 1,07% | - |
| 09.07.2026 | 22,85 | 23,45 | 22,80 | 23,40 | 2,63% | - |
| 08.07.2026 | 23,23 | 23,28 | 22,65 | 22,80 | -2,36% | - |
| 07.07.2026 | 23,98 | 24,18 | 23,28 | 23,35 | -2,91% | - |
| 06.07.2026 | 24,08 | 24,30 | 24,00 | 24,05 | 0,00% | - |
| 03.07.2026 | 23,73 | 24,35 | 23,68 | 24,05 | 1,80% | - |
| 02.07.2026 | 22,35 | 23,83 | 22,25 | 23,63 | 5,82% | - |
| 01.07.2026 | 22,53 | 22,53 | 22,23 | 22,33 | -1,11% | - |
| 30.06.2026 | 22,03 | 22,63 | 21,98 | 22,58 | 2,61% | - |
| 29.06.2026 | 22,35 | 22,35 | 21,90 | 22,00 | -1,01% | - |
| 26.06.2026 | 22,58 | 22,78 | 22,18 | 22,23 | -2,41% | - |