329,140$
-0,86%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 331,00 | 334,80 | 329,59 | 331,99 | 1,42% | 536.180,00 |
| 10.10.2025 | 333,05 | 333,83 | 326,45 | 327,33 | -1,34% | 350.311,00 |
| 09.10.2025 | 341,01 | 341,18 | 331,77 | 331,79 | -2,20% | 276.232,00 |
| 08.10.2025 | 337,70 | 340,74 | 336,73 | 339,25 | 0,72% | 381.124,00 |
| 07.10.2025 | 340,56 | 342,06 | 334,85 | 336,84 | -1,09% | 367.118,00 |
| 06.10.2025 | 348,82 | 348,82 | 340,56 | 340,56 | -2,45% | 382.675,00 |
| 02.10.2025 | 345,71 | 350,30 | 342,69 | 349,13 | 1,13% | 248.493,00 |
| 01.10.2025 | 345,98 | 349,78 | 344,00 | 345,24 | -0,37% | 423.803,00 |
| 30.09.2025 | 344,00 | 347,88 | 343,14 | 346,53 | 0,58% | 329.821,00 |
| 29.09.2025 | 344,99 | 345,32 | 340,84 | 344,54 | 0,77% | 357.962,00 |
| 26.09.2025 | 338,58 | 342,08 | 336,79 | 341,91 | 1,46% | 171.874,00 |
| 25.09.2025 | 336,33 | 339,94 | 335,75 | 336,98 | -0,73% | 289.159,00 |
| 24.09.2025 | 340,10 | 342,13 | 338,59 | 339,47 | -0,20% | 269.507,00 |
| 23.09.2025 | 338,76 | 342,08 | 338,09 | 340,15 | 0,78% | 345.178,00 |
| 22.09.2025 | 335,97 | 338,56 | 333,78 | 337,52 | 0,08% | 244.397,00 |
| 19.09.2025 | 339,64 | 341,11 | 335,91 | 337,24 | -0,66% | 989.349,00 |
| 18.09.2025 | 331,70 | 341,32 | 331,13 | 339,49 | 2,45% | 382.560,00 |
| 17.09.2025 | 333,58 | 338,57 | 330,58 | 331,37 | -0,79% | 292.122,00 |
| 16.09.2025 | 338,78 | 341,17 | 332,68 | 334,01 | -1,68% | 409.239,00 |
| 15.09.2025 | 335,38 | 341,98 | 335,01 | 339,72 | 1,84% | 475.930,00 |
| 12.09.2025 | 330,47 | 334,87 | 329,59 | 333,59 | 0,48% | 414.012,00 |
| 11.09.2025 | 325,14 | 332,54 | 323,64 | 331,98 | 2,41% | 218.713,00 |
| 10.09.2025 | 321,68 | 326,63 | 321,68 | 324,16 | 0,47% | 220.258,00 |
| 09.09.2025 | 326,95 | 327,66 | 321,72 | 322,64 | -1,32% | 173.287,00 |
| 08.09.2025 | 328,52 | 329,50 | 324,75 | 326,96 | -0,53% | 162.518,00 |
| 05.09.2025 | 330,41 | 331,48 | 327,06 | 328,70 | -0,02% | 157.227,00 |
| 04.09.2025 | 322,38 | 328,86 | 321,85 | 328,77 | 2,15% | 236.775,00 |
| 03.09.2025 | 323,10 | 323,41 | 319,20 | 321,85 | -0,49% | 234.234,00 |
| 02.09.2025 | 322,27 | 324,14 | 321,05 | 323,45 | -0,55% | 232.662,00 |
| 29.08.2025 | 327,54 | 328,61 | 324,19 | 325,24 | -0,58% | 172.805,00 |
| 28.08.2025 | 329,64 | 331,21 | 326,38 | 327,14 | -0,93% | 193.658,00 |
| 27.08.2025 | 329,63 | 333,92 | 329,16 | 330,21 | 0,13% | 200.554,00 |
| 26.08.2025 | 329,02 | 332,74 | 327,13 | 329,79 | 0,26% | 243.987,00 |
| 25.08.2025 | 332,66 | 335,00 | 328,52 | 328,95 | -1,23% | 179.096,00 |
| 22.08.2025 | 323,72 | 333,22 | 323,44 | 333,03 | 3,62% | 230.405,00 |
| 21.08.2025 | 321,91 | 324,07 | 320,86 | 321,38 | -0,55% | 144.599,00 |
| 20.08.2025 | 324,27 | 325,70 | 321,68 | 323,16 | -0,49% | 229.021,00 |
| 19.08.2025 | 321,23 | 325,57 | 321,17 | 324,76 | 0,48% | 293.081,00 |
| 18.08.2025 | 326,74 | 326,74 | 320,64 | 323,20 | -0,86% | 248.541,00 |
| 15.08.2025 | 325,21 | 327,07 | 323,53 | 326,01 | 0,40% | 378.793,00 |
| 14.08.2025 | 328,44 | 331,54 | 324,31 | 324,72 | -2,72% | 250.933,00 |
| 13.08.2025 | 327,01 | 334,00 | 326,08 | 333,81 | 2,53% | 236.248,00 |
| 12.08.2025 | 321,57 | 325,79 | 319,94 | 325,56 | 1,37% | 161.967,00 |
| 11.08.2025 | 323,82 | 323,82 | 319,62 | 321,17 | -0,20% | 222.314,00 |
| 08.08.2025 | 321,44 | 323,36 | 320,95 | 321,80 | 0,26% | 156.768,00 |
| 07.08.2025 | 325,46 | 325,55 | 320,05 | 320,96 | -0,69% | 199.904,00 |
| 06.08.2025 | 319,00 | 323,50 | 319,00 | 323,19 | 0,35% | 235.505,00 |
| 05.08.2025 | 320,29 | 323,03 | 318,91 | 322,07 | 0,98% | 223.586,00 |
| 04.08.2025 | 318,27 | 319,01 | 314,38 | 318,93 | 0,36% | 352.310,00 |
| 01.08.2025 | 317,81 | 319,89 | 312,78 | 317,79 | -1,06% | 339.785,00 |
| 31.07.2025 | 321,49 | 325,68 | 320,67 | 321,19 | -0,34% | 349.040,00 |
| 30.07.2025 | 327,83 | 327,83 | 320,75 | 322,27 | -0,95% | 269.286,00 |
| 29.07.2025 | 328,23 | 329,56 | 324,68 | 325,36 | -0,36% | 203.786,00 |
| 28.07.2025 | 329,14 | 330,43 | 326,16 | 326,53 | -1,13% | 255.494,00 |
| 25.07.2025 | 331,30 | 331,30 | 326,40 | 330,27 | -0,02% | 259.831,00 |
| 24.07.2025 | 331,07 | 333,31 | 328,06 | 330,33 | 0,05% | 325.370,00 |
| 23.07.2025 | 335,05 | 335,41 | 326,79 | 330,18 | -0,70% | 402.366,00 |
| 22.07.2025 | 330,11 | 333,70 | 326,63 | 332,51 | 1,25% | 321.061,00 |
| 21.07.2025 | 339,08 | 339,08 | 328,36 | 328,39 | -2,47% | 520.573,00 |
| 18.07.2025 | 337,83 | 340,00 | 334,94 | 336,71 | -0,32% | 619.625,00 |
| 17.07.2025 | 329,85 | 342,57 | 327,80 | 337,80 | 7,92% | 835.941,00 |
| 16.07.2025 | 313,51 | 314,88 | 310,23 | 313,01 | -0,02% | 509.536,00 |
| 15.07.2025 | 320,79 | 324,49 | 313,07 | 313,07 | -1,92% | 516.899,00 |
| 14.07.2025 | 320,42 | 320,42 | 314,30 | 319,19 | 0,51% | 377.889,00 |
| 11.07.2025 | 320,22 | 321,48 | 316,25 | 317,57 | -0,98% | 260.950,00 |
| 10.07.2025 | 321,37 | 324,14 | 318,38 | 320,70 | 0,81% | 268.423,00 |
| 09.07.2025 | 321,42 | 321,42 | 315,77 | 318,12 | 0,33% | 226.819,00 |
| 08.07.2025 | 316,47 | 321,61 | 315,79 | 317,08 | -0,03% | 288.273,00 |
| 07.07.2025 | 321,32 | 322,89 | 315,97 | 317,16 | -1,39% | 245.029,00 |
| 03.07.2025 | 320,82 | 322,57 | 320,18 | 321,63 | 0,48% | 178.388,00 |
| 02.07.2025 | 318,65 | 320,80 | 316,32 | 320,10 | 0,70% | 286.312,00 |
| 01.07.2025 | 309,94 | 321,74 | 308,52 | 317,86 | 2,15% | 492.659,00 |
| 30.06.2025 | 308,95 | 311,28 | 307,47 | 311,18 | 0,05% | 462.937,00 |
| 27.06.2025 | 309,55 | 312,18 | 308,13 | 311,01 | 0,47% | 412.947,00 |
| 26.06.2025 | 309,51 | 310,47 | 306,37 | 309,55 | 0,78% | 368.098,00 |
| 25.06.2025 | 306,96 | 310,21 | 305,19 | 307,14 | -0,43% | 330.927,00 |
| 24.06.2025 | 308,09 | 309,76 | 306,64 | 308,46 | 0,04% | 344.260,00 |
| 23.06.2025 | 304,97 | 308,39 | 301,82 | 308,33 | 0,83% | 330.992,00 |
| 20.06.2025 | 308,69 | 309,63 | 304,90 | 305,79 | -0,34% | 937.056,00 |
| 18.06.2025 | 307,51 | 310,43 | 306,56 | 306,82 | -0,15% | 393.747,00 |
| 17.06.2025 | 310,32 | 312,23 | 306,06 | 307,28 | -1,62% | 369.804,00 |
| 16.06.2025 | 312,33 | 314,03 | 308,67 | 312,34 | 0,75% | 487.916,00 |
| 13.06.2025 | 316,37 | 317,33 | 308,80 | 310,00 | -2,88% | 318.945,00 |
| 12.06.2025 | 318,77 | 320,42 | 317,78 | 319,19 | -0,48% | 229.310,00 |
| 11.06.2025 | 322,20 | 322,72 | 319,07 | 320,72 | -0,43% | 256.345,00 |
| 10.06.2025 | 322,36 | 323,68 | 319,18 | 322,09 | 0,41% | 242.505,00 |
| 09.06.2025 | 323,05 | 323,30 | 320,04 | 320,76 | -0,28% | 254.146,00 |
| 06.06.2025 | 323,37 | 323,65 | 320,45 | 321,67 | 0,83% | 207.661,00 |
| 05.06.2025 | 320,36 | 321,24 | 317,59 | 319,02 | -0,33% | 226.808,00 |
| 04.06.2025 | 321,80 | 322,81 | 319,94 | 320,09 | -0,31% | 286.958,00 |
| 03.06.2025 | 316,37 | 321,45 | 315,20 | 321,08 | 1,45% | 251.072,00 |
| 02.06.2025 | 319,75 | 319,90 | 314,09 | 316,49 | -1,33% | 363.720,00 |
| 30.05.2025 | 321,32 | 322,14 | 317,89 | 320,75 | -0,50% | 631.514,00 |
| 29.05.2025 | 323,00 | 323,77 | 320,48 | 322,36 | 0,64% | 235.494,00 |
| 28.05.2025 | 326,14 | 326,18 | 320,20 | 320,32 | -1,67% | 268.452,00 |
| 27.05.2025 | 326,07 | 326,07 | 319,46 | 325,76 | 2,03% | 261.947,00 |
| 23.05.2025 | 317,09 | 320,57 | 317,09 | 319,29 | -0,58% | 289.667,00 |
| 22.05.2025 | 321,75 | 323,44 | 317,95 | 321,14 | -0,30% | 230.975,00 |
| 21.05.2025 | 325,73 | 328,59 | 321,88 | 322,12 | -1,41% | 370.194,00 |
| 20.05.2025 | 328,57 | 329,30 | 326,22 | 326,73 | -1,56% | 213.993,00 |