335,600$
-0,85%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 339,25 | 341,54 | 333,58 | 335,88 | -0,77% | 315.566,00 |
| 20.02.2025 | 340,43 | 341,97 | 337,35 | 338,49 | -1,12% | 263.330,00 |
| 19.02.2025 | 341,48 | 342,83 | 339,26 | 342,34 | -0,15% | 459.017,00 |
| 18.02.2025 | 340,00 | 342,87 | 335,71 | 342,84 | 0,89% | 342.849,00 |
| 17.02.2025 | 339,80 | 339,82 | 339,30 | 339,82 | 0,26% | - |
| 14.02.2025 | 340,75 | 341,98 | 336,53 | 338,92 | -0,24% | 330.511,00 |
| 13.02.2025 | 335,45 | 340,25 | 333,24 | 339,73 | 1,45% | 294.503,00 |
| 12.02.2025 | 333,85 | 336,58 | 331,67 | 334,89 | -0,73% | 353.390,00 |
| 11.02.2025 | 339,11 | 341,48 | 336,54 | 337,34 | -0,96% | 424.152,00 |
| 10.02.2025 | 339,77 | 341,90 | 336,11 | 340,61 | 0,62% | 333.669,00 |
| 07.02.2025 | 341,08 | 342,71 | 335,86 | 338,52 | -0,39% | 450.390,00 |
| 06.02.2025 | 346,26 | 346,26 | 330,49 | 339,84 | -4,57% | 697.934,00 |
| 05.02.2025 | 358,63 | 358,63 | 352,66 | 356,10 | 0,10% | 629.263,00 |
| 04.02.2025 | 351,61 | 357,68 | 351,01 | 355,75 | 1,05% | 397.165,00 |
| 03.02.2025 | 349,66 | 355,55 | 347,44 | 352,05 | -0,87% | 421.513,00 |
| 31.01.2025 | 362,56 | 365,78 | 354,43 | 355,15 | -0,97% | 394.316,00 |
| 30.01.2025 | 355,35 | 360,58 | 355,35 | 358,62 | 1,58% | 290.774,00 |
| 29.01.2025 | 351,80 | 356,18 | 351,40 | 353,04 | 0,13% | 264.872,00 |
| 28.01.2025 | 352,02 | 354,61 | 350,50 | 352,59 | -0,02% | 202.020,00 |
| 27.01.2025 | 350,04 | 353,83 | 349,35 | 352,66 | 0,62% | 292.955,00 |
| 24.01.2025 | 349,78 | 350,74 | 347,46 | 350,48 | -0,09% | 224.596,00 |
| 23.01.2025 | 350,98 | 351,91 | 348,11 | 350,81 | -0,22% | 270.724,00 |
| 22.01.2025 | 353,01 | 353,70 | 349,93 | 351,60 | -0,73% | 304.713,00 |
| 21.01.2025 | 352,63 | 355,88 | 351,37 | 354,18 | 1,63% | 421.197,00 |
| 17.01.2025 | 347,63 | 350,17 | 345,88 | 348,50 | 0,84% | 1.131.707,00 |
| 16.01.2025 | 346,13 | 350,00 | 342,81 | 345,60 | -0,15% | 468.945,00 |
| 15.01.2025 | 346,20 | 346,95 | 344,01 | 346,12 | 1,71% | 382.931,00 |
| 14.01.2025 | 341,51 | 342,20 | 336,96 | 340,31 | 0,33% | 378.549,00 |
| 13.01.2025 | 329,76 | 339,71 | 328,59 | 339,20 | 2,01% | 407.410,00 |
| 10.01.2025 | 331,50 | 334,56 | 331,48 | 332,53 | -1,27% | 332.170,00 |
| 08.01.2025 | 334,70 | 337,69 | 332,77 | 336,82 | 0,35% | 343.557,00 |
| 07.01.2025 | 334,75 | 336,94 | 332,80 | 335,66 | 0,32% | 330.374,00 |
| 06.01.2025 | 335,01 | 337,00 | 333,14 | 334,58 | -0,44% | 365.215,00 |
| 03.01.2025 | 334,87 | 336,91 | 333,06 | 336,07 | 0,29% | 343.818,00 |
| 02.01.2025 | 342,23 | 343,03 | 334,90 | 335,11 | -1,29% | 350.597,00 |
| 31.12.2024 | 340,91 | 342,11 | 338,96 | 339,48 | -0,14% | 233.001,00 |
| 30.12.2024 | 340,44 | 341,66 | 336,47 | 339,96 | -1,04% | 166.320,00 |
| 27.12.2024 | 346,91 | 347,22 | 341,54 | 343,55 | -0,90% | 149.800,00 |
| 26.12.2024 | 344,00 | 347,29 | 343,62 | 346,68 | 0,36% | 281.060,00 |
| 24.12.2024 | 343,47 | 346,34 | 343,47 | 345,43 | 0,31% | 157.991,00 |
| 23.12.2024 | 341,33 | 345,05 | 340,19 | 344,37 | 0,21% | 752.283,00 |
| 20.12.2024 | 338,45 | 344,71 | 336,70 | 343,65 | 1,77% | 1.521.680,00 |
| 19.12.2024 | 342,15 | 343,04 | 337,36 | 337,67 | -0,18% | 371.059,00 |
| 18.12.2024 | 349,09 | 352,18 | 338,20 | 338,27 | -3,02% | 390.185,00 |
| 17.12.2024 | 350,29 | 352,73 | 347,25 | 348,82 | -0,96% | 328.689,00 |
| 16.12.2024 | 354,00 | 356,38 | 350,58 | 352,19 | -0,82% | 454.743,00 |
| 13.12.2024 | 355,24 | 356,04 | 352,79 | 355,11 | -0,15% | 263.855,00 |
| 12.12.2024 | 355,21 | 357,55 | 355,00 | 355,64 | -0,05% | 255.900,00 |
| 11.12.2024 | 356,38 | 357,20 | 355,11 | 355,83 | 0,30% | 386.235,00 |
| 10.12.2024 | 355,78 | 358,19 | 351,35 | 354,78 | 0,05% | 395.729,00 |
| 09.12.2024 | 358,57 | 359,60 | 352,88 | 354,60 | -0,89% | 453.358,00 |
| 06.12.2024 | 361,96 | 363,10 | 355,63 | 357,77 | -0,99% | 432.972,00 |
| 05.12.2024 | 363,05 | 363,55 | 359,30 | 361,36 | -0,41% | 331.961,00 |
| 04.12.2024 | 364,45 | 366,83 | 361,66 | 362,86 | -0,61% | 265.574,00 |
| 03.12.2024 | 368,07 | 368,54 | 362,26 | 365,10 | -0,49% | 271.274,00 |
| 02.12.2024 | 371,12 | 371,12 | 366,64 | 366,88 | -0,76% | 327.531,00 |
| 29.11.2024 | 369,11 | 371,98 | 369,11 | 369,69 | 0,12% | 181.224,00 |
| 27.11.2024 | 371,92 | 373,89 | 369,01 | 369,23 | -0,57% | 272.951,00 |
| 26.11.2024 | 369,93 | 372,02 | 367,66 | 371,35 | 0,19% | 442.458,00 |
| 25.11.2024 | 368,38 | 372,94 | 367,50 | 370,64 | 1,28% | 584.253,00 |
| 22.11.2024 | 362,14 | 367,12 | 361,07 | 365,97 | 1,26% | 593.063,00 |
| 21.11.2024 | 356,16 | 361,78 | 356,05 | 361,40 | 1,00% | 354.688,00 |
| 20.11.2024 | 356,48 | 358,19 | 353,04 | 357,83 | 0,87% | 420.833,00 |
| 19.11.2024 | 353,55 | 356,23 | 352,00 | 354,74 | -0,73% | 393.904,00 |
| 18.11.2024 | 357,54 | 359,31 | 356,65 | 357,34 | 0,08% | 272.410,00 |
| 15.11.2024 | 357,82 | 362,60 | 356,70 | 357,06 | -0,20% | 342.493,00 |
| 14.11.2024 | 360,34 | 360,91 | 356,93 | 357,79 | -0,96% | 397.648,00 |
| 13.11.2024 | 363,50 | 365,35 | 361,25 | 361,26 | 0,25% | 295.786,00 |
| 12.11.2024 | 361,40 | 363,49 | 360,08 | 360,35 | -0,41% | 471.542,00 |
| 11.11.2024 | 362,45 | 363,20 | 360,19 | 361,85 | 0,72% | 374.825,00 |
| 08.11.2024 | 355,87 | 360,41 | 354,13 | 359,27 | 1,74% | 356.872,00 |
| 07.11.2024 | 353,82 | 355,05 | 350,21 | 353,13 | -0,31% | 346.996,00 |
| 06.11.2024 | 347,54 | 355,56 | 347,32 | 354,24 | 6,00% | 515.355,00 |
| 05.11.2024 | 328,38 | 334,37 | 325,19 | 334,18 | 0,95% | 272.691,00 |
| 04.11.2024 | 330,14 | 334,11 | 329,68 | 331,04 | 0,23% | 230.883,00 |
| 01.11.2024 | 330,48 | 332,96 | 328,87 | 330,29 | 0,05% | 253.884,00 |
| 31.10.2024 | 332,94 | 334,21 | 330,01 | 330,13 | -0,88% | 545.190,00 |
| 30.10.2024 | 333,54 | 337,72 | 332,68 | 333,05 | -0,13% | 422.049,00 |
| 29.10.2024 | 329,96 | 335,50 | 328,32 | 333,48 | 0,27% | 375.996,00 |
| 28.10.2024 | 330,63 | 334,39 | 329,42 | 332,59 | 1,84% | 379.501,00 |
| 25.10.2024 | 328,00 | 328,42 | 324,63 | 326,58 | 0,29% | 222.112,00 |
| 24.10.2024 | 325,00 | 327,80 | 323,22 | 325,65 | 0,13% | 563.546,00 |
| 23.10.2024 | 323,68 | 325,50 | 321,27 | 325,24 | 0,60% | 388.986,00 |
| 22.10.2024 | 325,57 | 325,57 | 322,05 | 323,31 | -0,82% | 334.961,00 |
| 21.10.2024 | 325,16 | 327,86 | 323,33 | 325,99 | -0,03% | 505.757,00 |
| 18.10.2024 | 330,00 | 330,51 | 322,53 | 326,09 | -0,52% | 1.420.084,00 |
| 17.10.2024 | 305,50 | 328,45 | 304,47 | 327,79 | 9,97% | 927.811,00 |
| 16.10.2024 | 296,30 | 299,75 | 296,30 | 298,08 | 0,81% | 543.189,00 |
| 15.10.2024 | 297,82 | 302,64 | 295,44 | 295,68 | -0,31% | 693.240,00 |
| 14.10.2024 | 291,19 | 296,85 | 291,15 | 296,60 | 1,64% | 430.835,00 |
| 11.10.2024 | 287,44 | 292,12 | 287,44 | 291,81 | 1,92% | 401.397,00 |
| 10.10.2024 | 287,68 | 289,40 | 285,00 | 286,31 | -0,40% | 326.356,00 |
| 09.10.2024 | 285,49 | 289,66 | 285,49 | 287,45 | 0,70% | 210.023,00 |
| 08.10.2024 | 286,80 | 287,21 | 284,38 | 285,44 | -0,20% | 185.439,00 |
| 07.10.2024 | 284,64 | 286,50 | 284,41 | 286,02 | -0,25% | 187.619,00 |
| 04.10.2024 | 291,60 | 291,60 | 286,08 | 286,74 | -0,68% | 276.583,00 |
| 03.10.2024 | 290,27 | 290,27 | 286,04 | 288,71 | -0,79% | 200.982,00 |
| 02.10.2024 | 287,75 | 291,38 | 287,14 | 291,02 | 1,05% | 335.144,00 |
| 01.10.2024 | 289,47 | 290,71 | 285,04 | 287,99 | -0,59% | 259.523,00 |
| 30.09.2024 | 286,91 | 289,98 | 285,49 | 289,71 | 0,42% | 216.382,00 |