371,916$
-2,71%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 376,35 | 376,52 | 370,71 | 372,14 | -2,65% | 829,00 |
| 05.03.2026 | 380,98 | 382,57 | 377,33 | 382,27 | -0,32% | 829,00 |
| 04.03.2026 | 385,57 | 387,48 | 381,62 | 383,50 | -0,09% | 298.904,00 |
| 03.03.2026 | 381,70 | 384,60 | 374,71 | 383,84 | -1,48% | 301.051,00 |
| 02.03.2026 | 383,01 | 389,84 | 380,30 | 389,59 | 1,13% | 301.637,00 |
| 27.02.2026 | 384,63 | 385,92 | 379,48 | 385,22 | -0,37% | 352.307,00 |
| 26.02.2026 | 387,91 | 390,05 | 381,78 | 386,67 | 0,05% | 460.496,00 |
| 25.02.2026 | 387,30 | 388,73 | 381,85 | 386,46 | -0,15% | 325.312,00 |
| 24.02.2026 | 383,98 | 387,51 | 383,41 | 387,04 | 0,43% | 254.662,00 |
| 23.02.2026 | 386,09 | 389,91 | 380,80 | 385,37 | -0,13% | 391.035,00 |
| 20.02.2026 | 383,58 | 387,08 | 381,56 | 385,88 | 0,52% | 295.091,00 |
| 19.02.2026 | 382,87 | 385,27 | 380,76 | 383,87 | -0,13% | 238.023,00 |
| 18.02.2026 | 382,16 | 386,46 | 381,39 | 384,36 | 0,70% | 359.199,00 |
| 17.02.2026 | 383,00 | 383,30 | 378,39 | 381,69 | -0,76% | 365.060,00 |
| 13.02.2026 | 381,00 | 386,80 | 377,69 | 384,61 | 1,60% | 288.757,00 |
| 12.02.2026 | 384,11 | 390,13 | 378,32 | 378,55 | -1,08% | 516.017,00 |
| 11.02.2026 | 378,65 | 387,33 | 375,48 | 382,68 | 1,40% | 602.101,00 |
| 10.02.2026 | 368,55 | 379,68 | 368,55 | 377,41 | 2,52% | 477.904,00 |
| 09.02.2026 | 369,34 | 371,46 | 364,78 | 368,12 | -0,33% | 448.317,00 |
| 06.02.2026 | 366,55 | 371,70 | 360,08 | 369,34 | -0,39% | 463.808,00 |
| 05.02.2026 | 388,96 | 388,96 | 364,01 | 370,80 | -3,16% | 602.148,00 |
| 04.02.2026 | 381,03 | 387,25 | 381,03 | 382,91 | 1,19% | 596.779,00 |
| 03.02.2026 | 372,11 | 380,20 | 368,66 | 378,40 | 1,85% | 596.685,00 |
| 02.02.2026 | 365,43 | 371,79 | 364,91 | 371,52 | 1,48% | 369.147,00 |
| 30.01.2026 | 363,63 | 366,39 | 360,80 | 366,11 | -0,14% | 257.186,00 |
| 29.01.2026 | 372,62 | 375,27 | 365,04 | 366,63 | -0,93% | 514.521,00 |
| 28.01.2026 | 367,04 | 374,26 | 366,27 | 370,07 | 0,61% | 383.826,00 |
| 27.01.2026 | 369,69 | 371,99 | 366,56 | 367,82 | -0,62% | 166.816,00 |
| 26.01.2026 | 370,48 | 372,19 | 367,53 | 370,13 | 0,28% | 313.024,00 |
| 23.01.2026 | 372,85 | 372,85 | 367,49 | 369,10 | -0,85% | 178.052,00 |
| 22.01.2026 | 373,24 | 375,17 | 370,94 | 372,27 | 0,17% | 277.350,00 |
| 21.01.2026 | 367,95 | 372,63 | 366,99 | 371,64 | 1,94% | 316.729,00 |
| 20.01.2026 | 354,84 | 365,95 | 354,80 | 364,58 | 1,59% | 390.883,00 |
| 19.01.2026 | 358,91 | 359,42 | 358,13 | 358,87 | -0,69% | - |
| 16.01.2026 | 362,66 | 364,46 | 360,78 | 361,36 | -0,58% | 393.405,00 |
| 15.01.2026 | 365,25 | 365,65 | 361,94 | 363,45 | 0,28% | 231.458,00 |
| 14.01.2026 | 360,06 | 364,46 | 360,06 | 362,42 | 0,52% | 307.225,00 |
| 13.01.2026 | 357,46 | 362,54 | 357,46 | 360,55 | 0,67% | 188.427,00 |
| 12.01.2026 | 359,67 | 365,29 | 357,50 | 358,14 | -1,11% | 234.721,00 |
| 09.01.2026 | 362,04 | 366,17 | 361,29 | 362,17 | 0,24% | 247.352,00 |
| 08.01.2026 | 350,54 | 363,39 | 350,36 | 361,31 | 2,48% | 299.234,00 |
| 07.01.2026 | 357,39 | 359,99 | 350,57 | 352,58 | -1,44% | 249.546,00 |
| 06.01.2026 | 352,90 | 359,41 | 351,64 | 357,73 | 1,00% | 254.345,00 |
| 05.01.2026 | 350,97 | 356,17 | 349,45 | 354,20 | 0,93% | 212.873,00 |
| 02.01.2026 | 345,21 | 351,11 | 342,34 | 350,95 | 1,84% | 219.839,00 |
| 31.12.2025 | 349,27 | 351,02 | 344,04 | 344,60 | -1,45% | 198.262,00 |
| 30.12.2025 | 350,02 | 350,89 | 347,77 | 349,67 | -0,38% | 267.349,00 |
| 29.12.2025 | 354,00 | 355,99 | 350,69 | 351,00 | -0,85% | 285.236,00 |
| 26.12.2025 | 353,54 | 354,35 | 352,71 | 354,00 | 0,25% | 128.687,00 |
| 24.12.2025 | 351,88 | 353,85 | 350,73 | 353,11 | 0,31% | 101.657,00 |
| 23.12.2025 | 350,90 | 352,70 | 349,42 | 352,01 | 0,57% | 258.644,00 |
| 22.12.2025 | 346,48 | 352,34 | 345,10 | 350,03 | 1,07% | 250.259,00 |
| 19.12.2025 | 344,12 | 348,23 | 343,63 | 346,31 | 0,11% | 800.212,00 |
| 18.12.2025 | 347,55 | 350,40 | 344,86 | 345,94 | -0,03% | 300.122,00 |
| 17.12.2025 | 348,43 | 351,11 | 344,92 | 346,05 | -0,68% | 220.115,00 |
| 16.12.2025 | 352,37 | 353,61 | 347,76 | 348,43 | -1,00% | 237.553,00 |
| 15.12.2025 | 352,77 | 354,62 | 350,49 | 351,95 | 0,32% | 201.858,00 |
| 12.12.2025 | 352,13 | 353,92 | 349,19 | 350,83 | -0,19% | 250.511,00 |
| 11.12.2025 | 349,75 | 353,99 | 348,38 | 351,49 | 0,87% | 350.575,00 |
| 10.12.2025 | 345,78 | 350,56 | 343,33 | 348,46 | 1,63% | 590.197,00 |
| 09.12.2025 | 349,00 | 349,61 | 342,75 | 342,87 | -1,32% | 312.117,00 |
| 08.12.2025 | 349,71 | 349,71 | 344,84 | 347,45 | 0,07% | 252.489,00 |
| 05.12.2025 | 344,58 | 348,17 | 342,97 | 347,21 | 0,31% | 193.595,00 |
| 04.12.2025 | 345,79 | 351,31 | 342,91 | 346,13 | 0,52% | 347.869,00 |
| 03.12.2025 | 341,55 | 345,30 | 340,07 | 344,34 | 1,10% | 240.810,00 |
| 02.12.2025 | 337,53 | 341,81 | 335,88 | 340,58 | 0,62% | 249.958,00 |
| 01.12.2025 | 337,95 | 342,12 | 336,34 | 338,47 | -0,46% | 290.181,00 |
| 28.11.2025 | 341,84 | 342,26 | 340,05 | 340,05 | -0,15% | 140.375,00 |
| 26.11.2025 | 339,30 | 342,52 | 339,30 | 340,56 | 0,08% | 231.408,00 |
| 25.11.2025 | 334,72 | 341,60 | 333,63 | 340,29 | 2,18% | 262.987,00 |
| 24.11.2025 | 335,08 | 337,91 | 331,63 | 333,02 | -0,86% | 392.989,00 |
| 21.11.2025 | 330,86 | 339,92 | 329,98 | 335,90 | 1,41% | 364.644,00 |
| 20.11.2025 | 333,67 | 336,02 | 328,14 | 331,22 | 0,32% | 337.845,00 |
| 19.11.2025 | 329,90 | 332,19 | 327,71 | 330,16 | 0,08% | 213.629,00 |
| 18.11.2025 | 326,48 | 331,66 | 320,80 | 329,90 | 0,37% | 338.945,00 |
| 17.11.2025 | 329,98 | 332,85 | 328,35 | 328,69 | -0,39% | 266.236,00 |
| 14.11.2025 | 332,09 | 334,69 | 329,29 | 329,98 | -1,84% | 266.507,00 |
| 13.11.2025 | 341,60 | 343,80 | 335,36 | 336,18 | -1,62% | 243.118,00 |
| 12.11.2025 | 343,88 | 345,38 | 341,55 | 341,71 | -0,40% | 169.630,00 |
| 11.11.2025 | 342,83 | 345,38 | 341,97 | 343,07 | -0,03% | 174.175,00 |
| 10.11.2025 | 343,13 | 344,65 | 338,12 | 343,18 | -0,15% | 251.670,00 |
| 07.11.2025 | 340,41 | 346,02 | 339,59 | 343,71 | 0,69% | 293.835,00 |
| 06.11.2025 | 343,68 | 344,08 | 339,97 | 341,35 | -0,41% | 208.046,00 |
| 05.11.2025 | 340,96 | 345,00 | 339,90 | 342,75 | 1,19% | 273.036,00 |
| 04.11.2025 | 337,48 | 340,61 | 335,43 | 338,73 | 0,28% | 364.674,00 |
| 03.11.2025 | 336,13 | 338,68 | 332,63 | 337,78 | 0,66% | 391.464,00 |
| 31.10.2025 | 337,15 | 340,10 | 332,64 | 335,55 | -0,90% | 270.385,00 |
| 30.10.2025 | 335,80 | 344,41 | 335,10 | 338,61 | 0,43% | 238.439,00 |
| 29.10.2025 | 341,32 | 344,43 | 336,41 | 337,15 | -1,62% | 273.934,00 |
| 28.10.2025 | 344,81 | 346,31 | 342,61 | 342,70 | -1,03% | 238.740,00 |
| 27.10.2025 | 345,00 | 347,55 | 343,21 | 346,25 | 0,67% | 207.817,00 |
| 24.10.2025 | 346,20 | 348,60 | 343,01 | 343,93 | -0,85% | 255.568,00 |
| 23.10.2025 | 342,18 | 346,95 | 342,18 | 346,87 | 1,13% | - |
| 22.10.2025 | 346,38 | 347,96 | 341,71 | 343,01 | -0,79% | 334.146,00 |
| 21.10.2025 | 340,94 | 347,63 | 338,14 | 345,73 | 1,43% | 354.023,00 |
| 20.10.2025 | 340,68 | 342,86 | 336,01 | 340,87 | 0,36% | 348.851,00 |
| 17.10.2025 | 343,46 | 343,67 | 337,53 | 339,64 | -1,32% | - |
| 16.10.2025 | 346,00 | 357,41 | 337,52 | 344,17 | 3,48% | 1.114.164,00 |
| 15.10.2025 | 337,80 | 337,89 | 328,00 | 332,59 | -1,31% | 497.657,00 |
| 14.10.2025 | 328,98 | 337,87 | 328,98 | 337,02 | 1,52% | 420.536,00 |