334,704$
-2,19%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 336,16 | 343,43 | 336,05 | 342,20 | 0,77% | 302.415,00 |
| 01.04.2025 | 334,40 | 339,58 | 332,10 | 339,58 | 0,76% | 358.852,00 |
| 31.03.2025 | 328,18 | 339,93 | 328,11 | 337,01 | 2,34% | 414.963,00 |
| 28.03.2025 | 335,40 | 337,77 | 327,66 | 329,31 | -1,78% | 280.031,00 |
| 27.03.2025 | 336,75 | 338,06 | 332,38 | 335,29 | -0,64% | 308.276,00 |
| 26.03.2025 | 337,37 | 340,83 | 336,11 | 337,45 | 0,46% | 238.250,00 |
| 25.03.2025 | 337,53 | 337,87 | 333,13 | 335,92 | -0,43% | 289.675,00 |
| 24.03.2025 | 330,95 | 337,80 | 330,86 | 337,36 | 2,86% | 411.799,00 |
| 21.03.2025 | 327,30 | 327,97 | 322,25 | 327,97 | -0,58% | 1.763.849,00 |
| 20.03.2025 | 330,26 | 333,39 | 328,78 | 329,87 | -0,87% | 427.410,00 |
| 19.03.2025 | 328,67 | 334,19 | 327,95 | 332,78 | 1,07% | 343.222,00 |
| 18.03.2025 | 328,22 | 330,98 | 326,46 | 329,26 | 0,01% | 391.014,00 |
| 17.03.2025 | 330,15 | 332,52 | 328,01 | 329,24 | -0,78% | 363.194,00 |
| 14.03.2025 | 327,21 | 332,67 | 325,00 | 331,84 | 2,39% | 357.698,00 |
| 13.03.2025 | 326,12 | 329,63 | 322,95 | 324,09 | -0,47% | 366.591,00 |
| 12.03.2025 | 337,76 | 337,76 | 324,54 | 325,61 | -3,01% | 554.580,00 |
| 11.03.2025 | 339,16 | 340,74 | 332,14 | 335,73 | -1,10% | 459.710,00 |
| 10.03.2025 | 340,68 | 347,84 | 336,14 | 339,45 | -0,76% | 414.094,00 |
| 07.03.2025 | 333,78 | 342,99 | 329,50 | 342,05 | 2,31% | 361.966,00 |
| 06.03.2025 | 330,81 | 334,77 | 329,00 | 334,34 | 0,16% | 261.055,00 |
| 05.03.2025 | 330,74 | 335,54 | 329,33 | 333,82 | 1,33% | 326.708,00 |
| 04.03.2025 | 333,84 | 333,84 | 324,83 | 329,43 | -1,39% | 390.951,00 |
| 03.03.2025 | 341,17 | 343,74 | 332,28 | 334,08 | -2,08% | 395.227,00 |
| 28.02.2025 | 338,59 | 341,22 | 334,78 | 341,17 | 1,26% | 370.264,00 |
| 27.02.2025 | 338,15 | 341,88 | 335,42 | 336,92 | -0,63% | 449.749,00 |
| 26.02.2025 | 341,72 | 345,89 | 338,54 | 339,06 | -0,72% | 305.276,00 |
| 25.02.2025 | 336,05 | 342,14 | 334,20 | 341,52 | 1,65% | 467.359,00 |
| 24.02.2025 | 335,87 | 338,26 | 332,70 | 335,98 | 0,03% | 293.186,00 |
| 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 |