404,587$
-0,94%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 409,66 | 412,67 | 402,52 | 404,63 | -0,93% | 191.004,00 |
| 12.08.2026 | 411,97 | 411,97 | 405,04 | 408,44 | -0,81% | 271.122,00 |
| 11.08.2026 | 411,65 | 416,47 | 411,37 | 411,78 | 0,16% | 293.319,00 |
| 10.08.2026 | 415,82 | 418,25 | 409,94 | 411,11 | -1,26% | 228.265,00 |
| 07.08.2026 | 412,32 | 416,91 | 411,52 | 416,35 | 0,40% | 392.238,00 |
| 06.08.2026 | 423,00 | 423,02 | 413,38 | 414,68 | -1,00% | 301.033,00 |
| 05.08.2026 | 419,47 | 421,16 | 416,39 | 418,85 | 0,12% | 343.180,00 |
| 04.08.2026 | 410,00 | 420,29 | 405,93 | 418,34 | 2,18% | 560.256,00 |
| 03.08.2026 | 411,63 | 417,13 | 408,57 | 409,41 | -0,24% | 346.064,00 |
| 31.07.2026 | 409,35 | 413,05 | 408,05 | 410,41 | 0,33% | 384.947,00 |
| 30.07.2026 | 415,74 | 416,94 | 406,49 | 409,05 | -1,39% | 322.501,00 |
| 29.07.2026 | 415,91 | 419,02 | 411,59 | 414,83 | -1,07% | 431.361,00 |
| 28.07.2026 | 410,18 | 420,91 | 410,18 | 419,31 | 2,92% | 391.981,00 |
| 27.07.2026 | 403,91 | 407,83 | 403,62 | 407,42 | 0,82% | 352.953,00 |
| 24.07.2026 | 397,29 | 405,65 | 392,42 | 404,12 | 2,20% | 527.212,00 |
| 23.07.2026 | 403,20 | 417,74 | 394,35 | 395,41 | -2,65% | 682.664,00 |
| 22.07.2026 | 404,68 | 409,54 | 404,54 | 406,17 | 0,54% | 469.591,00 |
| 21.07.2026 | 408,51 | 411,44 | 402,30 | 404,00 | -0,62% | 550.101,00 |
| 20.07.2026 | 411,43 | 411,43 | 403,93 | 406,53 | -1,09% | 392.143,00 |
| 17.07.2026 | 411,99 | 419,68 | 408,87 | 410,99 | -0,96% | 461.669,00 |
| 16.07.2026 | 402,72 | 415,40 | 402,28 | 414,97 | 2,79% | 287.014,00 |
| 15.07.2026 | 403,42 | 405,17 | 401,61 | 403,70 | -0,23% | 261.130,00 |
| 14.07.2026 | 406,01 | 408,88 | 402,72 | 404,62 | 0,88% | 327.997,00 |
| 13.07.2026 | 402,01 | 405,64 | 399,10 | 401,11 | -0,21% | 235.959,00 |
| 10.07.2026 | 399,46 | 405,50 | 398,69 | 401,94 | 0,48% | 194.106,00 |
| 09.07.2026 | 403,64 | 404,77 | 399,22 | 400,03 | -0,27% | 412.656,00 |
| 08.07.2026 | 404,85 | 406,82 | 396,59 | 401,11 | -1,87% | 297.505,00 |
| 07.07.2026 | 412,63 | 412,72 | 405,77 | 408,74 | -1,18% | 261.338,00 |
| 06.07.2026 | 412,14 | 414,62 | 408,89 | 413,62 | 0,37% | 382.509,00 |
| 02.07.2026 | 405,28 | 412,33 | 402,69 | 412,09 | 2,18% | 415.366,00 |
| 01.07.2026 | 399,98 | 406,30 | 395,71 | 403,28 | 0,22% | 302.490,00 |
| 30.06.2026 | 400,00 | 404,45 | 398,11 | 402,40 | 1,01% | 282.647,00 |
| 29.06.2026 | 395,74 | 398,54 | 393,49 | 398,36 | 0,32% | 274.102,00 |
| 26.06.2026 | 398,15 | 400,95 | 395,01 | 397,10 | -0,96% | 456.029,00 |
| 25.06.2026 | 395,38 | 403,35 | 393,19 | 400,95 | 2,25% | 336.234,00 |
| 24.06.2026 | 387,34 | 395,30 | 385,00 | 392,14 | 1,63% | 392.151,00 |
| 23.06.2026 | 387,35 | 391,14 | 384,22 | 385,85 | -1,24% | 590.573,00 |
| 22.06.2026 | 386,05 | 391,92 | 383,22 | 390,70 | 1,02% | 490.774,00 |
| 19.06.2026 | 386,97 | 387,16 | 386,59 | 386,77 | -0,12% | - |
| 18.06.2026 | 384,43 | 390,36 | 382,71 | 387,25 | 1,57% | 1.031.304,00 |
| 17.06.2026 | 389,09 | 392,00 | 379,54 | 381,26 | -2,09% | 287.622,00 |
| 16.06.2026 | 387,47 | 392,97 | 387,47 | 389,39 | 0,71% | 306.879,00 |
| 15.06.2026 | 391,01 | 393,94 | 386,30 | 386,63 | -0,22% | 306.655,00 |
| 12.06.2026 | 387,09 | 390,22 | 381,43 | 387,48 | 0,73% | 272.578,00 |
| 11.06.2026 | 381,37 | 387,00 | 379,16 | 384,67 | 1,64% | 300.773,00 |
| 10.06.2026 | 387,69 | 390,25 | 377,58 | 378,45 | -2,27% | 300.661,00 |
| 09.06.2026 | 384,20 | 389,07 | 382,26 | 387,26 | 1,74% | 244.267,00 |
| 08.06.2026 | 379,24 | 384,04 | 377,50 | 380,65 | 0,23% | 210.121,00 |
| 05.06.2026 | 377,44 | 383,53 | 377,23 | 379,77 | 0,23% | 307.895,00 |
| 04.06.2026 | 380,05 | 382,10 | 377,25 | 378,90 | 0,40% | 247.220,00 |
| 03.06.2026 | 373,64 | 378,29 | 371,63 | 377,39 | 1,33% | 236.055,00 |
| 02.06.2026 | 365,96 | 372,80 | 364,81 | 372,45 | 1,64% | 226.614,00 |
| 01.06.2026 | 366,07 | 369,12 | 363,00 | 366,45 | -1,28% | 225.213,00 |
| 29.05.2026 | 373,35 | 374,69 | 371,00 | 371,21 | -0,87% | 539.030,00 |
| 28.05.2026 | 372,50 | 375,00 | 368,35 | 374,46 | 0,63% | 254.855,00 |
| 27.05.2026 | 374,34 | 375,02 | 370,82 | 372,13 | 0,01% | 245.823,00 |
| 26.05.2026 | 370,00 | 373,42 | 368,58 | 372,10 | 1,49% | 326.126,00 |
| 22.05.2026 | 363,90 | 368,34 | 360,43 | 366,65 | 1,20% | 298.869,00 |
| 21.05.2026 | 361,04 | 364,36 | 356,22 | 362,31 | -0,28% | 364.441,00 |
| 20.05.2026 | 359,28 | 363,44 | 356,19 | 363,31 | 0,93% | 512.365,00 |
| 19.05.2026 | 360,55 | 362,88 | 355,52 | 359,95 | -0,99% | 281.553,00 |
| 18.05.2026 | 360,73 | 364,69 | 359,56 | 363,55 | 1,08% | 323.593,00 |
| 15.05.2026 | 362,55 | 365,43 | 358,69 | 359,65 | -1,83% | 464.433,00 |
| 14.05.2026 | 369,65 | 370,73 | 365,66 | 366,37 | -0,06% | 227.105,00 |
| 13.05.2026 | 369,35 | 370,42 | 364,46 | 366,60 | -0,71% | 264.483,00 |
| 12.05.2026 | 372,36 | 374,01 | 365,57 | 369,23 | -0,33% | 273.001,00 |
| 11.05.2026 | 372,53 | 374,89 | 368,86 | 370,46 | -0,95% | 331.551,00 |
| 08.05.2026 | 372,87 | 374,94 | 370,67 | 374,00 | 0,90% | 329.388,00 |
| 07.05.2026 | 387,40 | 388,55 | 364,90 | 370,67 | -4,05% | 668.753,00 |
| 06.05.2026 | 382,96 | 388,80 | 382,96 | 386,32 | 1,99% | 295.735,00 |
| 05.05.2026 | 375,58 | 379,60 | 370,98 | 378,80 | 1,80% | 267.776,00 |
| 04.05.2026 | 378,06 | 380,57 | 372,03 | 372,12 | -2,17% | 309.642,00 |
| 01.05.2026 | 387,84 | 388,01 | 380,33 | 380,39 | -0,79% | 306.911,00 |
| 30.04.2026 | 379,77 | 384,57 | 379,32 | 383,40 | 1,31% | 293.757,00 |
| 29.04.2026 | 378,37 | 381,29 | 375,03 | 378,46 | 0,25% | 383.156,00 |
| 28.04.2026 | 385,27 | 385,99 | 375,15 | 377,53 | -1,81% | 437.396,00 |
| 27.04.2026 | 378,93 | 387,03 | 375,18 | 384,47 | 1,60% | 675.611,00 |
| 24.04.2026 | 391,70 | 392,80 | 376,15 | 378,42 | -3,16% | 590.953,00 |
| 23.04.2026 | 400,88 | 400,88 | 375,89 | 390,75 | 2,19% | 756.642,00 |
| 22.04.2026 | 382,78 | 386,85 | 380,41 | 382,38 | -0,31% | 598.876,00 |
| 21.04.2026 | 386,38 | 389,89 | 383,46 | 383,58 | -0,85% | 455.814,00 |
| 20.04.2026 | 381,08 | 387,81 | 378,80 | 386,86 | 1,73% | 517.641,00 |
| 17.04.2026 | 368,74 | 382,58 | 368,74 | 380,27 | 3,66% | 408.386,00 |
| 16.04.2026 | 367,95 | 371,20 | 364,26 | 366,86 | -0,31% | 345.550,00 |
| 15.04.2026 | 375,25 | 375,98 | 364,52 | 368,01 | -2,61% | 384.295,00 |
| 14.04.2026 | 381,40 | 382,29 | 377,04 | 377,87 | -1,01% | 316.556,00 |
| 13.04.2026 | 379,72 | 381,71 | 375,01 | 381,71 | 0,52% | 380.058,00 |
| 10.04.2026 | 385,00 | 386,88 | 379,53 | 379,72 | -1,06% | 398.616,00 |
| 09.04.2026 | 379,39 | 385,00 | 364,68 | 383,78 | 0,83% | 262.604,00 |
| 08.04.2026 | 375,57 | 381,13 | 375,57 | 380,62 | 3,80% | 315.322,00 |
| 07.04.2026 | 367,42 | 369,02 | 362,68 | 366,70 | 0,12% | 265.431,00 |
| 06.04.2026 | 363,43 | 366,32 | 362,42 | 366,27 | 0,19% | 205.493,00 |
| 02.04.2026 | 361,89 | 370,52 | 359,31 | 365,58 | -0,39% | 306.371,00 |
| 01.04.2026 | 364,76 | 368,26 | 363,00 | 367,02 | 1,05% | 304.849,00 |
| 31.03.2026 | 360,78 | 365,62 | 356,36 | 363,22 | 1,86% | 363.987,00 |
| 30.03.2026 | 362,07 | 363,40 | 355,38 | 356,60 | -0,68% | 294.917,00 |
| 27.03.2026 | 360,83 | 363,20 | 356,45 | 359,04 | -0,82% | 434.001,00 |
| 26.03.2026 | 364,80 | 368,45 | 361,16 | 362,00 | -1,53% | 393.030,00 |
| 25.03.2026 | 368,49 | 368,49 | 362,87 | 367,62 | 1,25% | 349.689,00 |
| 24.03.2026 | 360,39 | 365,88 | 359,11 | 363,08 | 0,15% | 427.234,00 |