244,150€
-0,20%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 243,70 | 248,55 | 242,20 | 244,25 | -0,16% | 28,00 |
| 05.09.2024 | 251,80 | 252,90 | 244,05 | 244,65 | -2,97% | 36,00 |
| 04.09.2024 | 251,90 | 253,30 | 250,10 | 252,15 | -0,45% | 463,00 |
| 03.09.2024 | 256,25 | 257,40 | 251,60 | 253,30 | -1,21% | 741,00 |
| 02.09.2024 | 256,75 | 258,00 | 255,00 | 256,40 | 0,06% | 17,00 |
| 30.08.2024 | 254,05 | 256,50 | 253,25 | 256,25 | 0,97% | 32,00 |
| 29.08.2024 | 254,50 | 256,10 | 252,60 | 253,80 | 0,71% | 150,00 |
| 28.08.2024 | 253,20 | 254,80 | 251,65 | 252,00 | -0,22% | 38,00 |
| 27.08.2024 | 253,40 | 253,75 | 251,95 | 252,55 | -0,30% | 153,00 |
| 26.08.2024 | 252,80 | 256,40 | 252,80 | 253,30 | -0,26% | 98,00 |
| 23.08.2024 | 250,00 | 254,65 | 250,00 | 253,95 | 1,68% | 7,00 |
| 22.08.2024 | 250,30 | 252,05 | 249,20 | 249,75 | -0,14% | - |
| 21.08.2024 | 248,10 | 250,70 | 248,00 | 250,10 | 1,05% | 10,00 |
| 20.08.2024 | 250,40 | 251,50 | 247,45 | 247,50 | -1,02% | 28,00 |
| 19.08.2024 | 248,30 | 251,75 | 247,20 | 250,05 | -0,28% | 12,00 |
| 16.08.2024 | 251,90 | 252,50 | 248,70 | 250,75 | -0,30% | 107,00 |
| 15.08.2024 | 248,75 | 253,90 | 248,30 | 251,50 | 1,31% | 11,00 |
| 14.08.2024 | 248,10 | 249,00 | 245,55 | 248,25 | 0,10% | 27,00 |
| 13.08.2024 | 245,30 | 248,85 | 244,00 | 248,00 | 1,29% | 16,00 |
| 12.08.2024 | 250,20 | 250,85 | 244,40 | 244,85 | -2,10% | 60,00 |
| 09.08.2024 | 250,70 | 251,60 | 248,75 | 250,10 | -0,20% | 20,00 |
| 08.08.2024 | 245,70 | 252,00 | 243,90 | 250,60 | 1,64% | 1,00 |
| 07.08.2024 | 251,30 | 253,80 | 246,55 | 246,55 | -1,16% | 67,00 |
| 06.08.2024 | 250,15 | 253,10 | 248,25 | 249,45 | 0,83% | 91,00 |
| 05.08.2024 | 249,85 | 250,95 | 241,20 | 247,40 | -2,33% | 452,00 |
| 02.08.2024 | 256,80 | 257,05 | 249,70 | 253,30 | -1,82% | 23,00 |
| 01.08.2024 | 265,85 | 267,60 | 256,95 | 258,00 | -2,81% | 16,00 |
| 31.07.2024 | 263,55 | 267,30 | 261,85 | 265,45 | 0,55% | 77,00 |
| 30.07.2024 | 259,05 | 264,50 | 258,55 | 264,00 | 1,97% | 85,00 |
| 29.07.2024 | 259,45 | 261,10 | 257,50 | 258,90 | 0,17% | 19,00 |
| 26.07.2024 | 252,60 | 260,10 | 252,00 | 258,45 | 2,48% | 88,00 |
| 25.07.2024 | 249,60 | 255,80 | 247,30 | 252,20 | 1,45% | 23,00 |
| 24.07.2024 | 252,70 | 253,30 | 248,40 | 248,60 | -1,91% | 17,00 |
| 23.07.2024 | 252,00 | 253,70 | 250,70 | 253,45 | 0,42% | 90,00 |
| 22.07.2024 | 251,00 | 252,50 | 247,55 | 252,40 | 1,32% | 48,00 |
| 19.07.2024 | 248,60 | 252,05 | 247,20 | 249,10 | 0,26% | 18,00 |
| 18.07.2024 | 252,60 | 254,10 | 245,40 | 248,45 | -1,43% | 94,00 |
| 17.07.2024 | 255,65 | 257,75 | 252,00 | 252,05 | -1,41% | 186,00 |
| 16.07.2024 | 249,00 | 256,60 | 247,60 | 255,65 | 2,79% | 47,00 |
| 15.07.2024 | 248,00 | 250,60 | 247,10 | 248,70 | 0,63% | 37,00 |
| 12.07.2024 | 246,90 | 249,70 | 245,35 | 247,15 | 0,30% | 15,00 |
| 11.07.2024 | 241,20 | 247,20 | 240,60 | 246,40 | 2,20% | 8,00 |
| 10.07.2024 | 236,55 | 241,15 | 236,45 | 241,10 | 1,82% | 66,00 |
| 09.07.2024 | 238,05 | 239,30 | 236,25 | 236,80 | -0,32% | 21,00 |
| 08.07.2024 | 235,35 | 238,70 | 235,25 | 237,55 | 0,91% | 69,00 |
| 05.07.2024 | 237,60 | 237,60 | 233,35 | 235,40 | -0,95% | 373,00 |
| 04.07.2024 | 238,05 | 239,20 | 237,10 | 237,65 | -0,19% | 2,00 |
| 03.07.2024 | 239,15 | 240,40 | 236,85 | 238,10 | -0,36% | 84,00 |
| 02.07.2024 | 239,25 | 240,25 | 237,70 | 238,95 | -0,02% | 47,00 |
| 01.07.2024 | 240,80 | 244,80 | 238,65 | 239,00 | -2,03% | 317,00 |
| 28.06.2024 | 241,95 | 244,75 | 240,80 | 243,95 | 0,83% | 66,00 |
| 27.06.2024 | 244,45 | 245,70 | 241,60 | 241,95 | -1,33% | 59,00 |
| 26.06.2024 | 245,75 | 247,00 | 242,60 | 245,20 | 0,04% | 166,00 |
| 25.06.2024 | 249,40 | 249,80 | 243,80 | 245,10 | -1,66% | 57,00 |
| 24.06.2024 | 249,20 | 252,95 | 248,00 | 249,25 | -0,08% | 11,00 |
| 21.06.2024 | 250,80 | 252,50 | 247,45 | 249,45 | -0,66% | 12,00 |
| 20.06.2024 | 250,75 | 252,10 | 249,50 | 251,10 | 0,36% | - |
| 19.06.2024 | 250,60 | 250,85 | 249,45 | 250,20 | -0,26% | - |
| 18.06.2024 | 250,90 | 252,20 | 249,35 | 250,85 | 0,30% | 45,00 |
| 17.06.2024 | 245,40 | 250,65 | 244,60 | 250,10 | 2,04% | 44,00 |
| 14.06.2024 | 250,40 | 250,70 | 244,50 | 245,10 | -2,10% | 181,00 |
| 13.06.2024 | 248,15 | 251,00 | 246,10 | 250,35 | 0,93% | 48,00 |
| 12.06.2024 | 247,50 | 251,25 | 247,10 | 248,05 | 0,51% | 13,00 |
| 11.06.2024 | 248,50 | 250,70 | 246,35 | 246,80 | -0,88% | 136,00 |
| 10.06.2024 | 249,40 | 251,30 | 247,70 | 249,00 | 0,22% | 36,00 |
| 07.06.2024 | 245,90 | 248,65 | 244,75 | 248,45 | 1,35% | 17,00 |
| 06.06.2024 | 247,25 | 248,00 | 244,70 | 245,15 | -1,05% | 17,00 |
| 05.06.2024 | 246,10 | 247,95 | 244,90 | 247,75 | 1,08% | 9,00 |
| 04.06.2024 | 246,45 | 247,70 | 244,50 | 245,10 | -0,57% | - |
| 03.06.2024 | 252,10 | 252,90 | 244,45 | 246,50 | -2,01% | 816,00 |
| 31.05.2024 | 247,75 | 251,75 | 246,05 | 251,55 | 1,62% | 20,00 |
| 30.05.2024 | 244,75 | 248,70 | 243,10 | 247,55 | 0,79% | 36,00 |
| 29.05.2024 | 247,85 | 247,90 | 244,85 | 245,60 | -1,03% | 88,00 |
| 28.05.2024 | 249,95 | 251,00 | 248,10 | 248,15 | -0,90% | 9,00 |
| 27.05.2024 | 250,30 | 251,50 | 248,80 | 250,40 | 0,40% | 25,00 |
| 24.05.2024 | 250,20 | 251,05 | 248,55 | 249,40 | -0,18% | 50,00 |
| 23.05.2024 | 255,35 | 256,60 | 249,40 | 249,85 | -2,04% | 31,00 |
| 22.05.2024 | 254,35 | 256,10 | 253,20 | 255,05 | 0,35% | 36,00 |
| 21.05.2024 | 256,80 | 257,30 | 254,00 | 254,15 | -1,24% | 38,00 |
| 20.05.2024 | 256,60 | 258,00 | 255,50 | 257,35 | 0,33% | 93,00 |
| 17.05.2024 | 253,15 | 256,95 | 252,95 | 256,50 | 0,47% | 61,00 |
| 16.05.2024 | 257,35 | 258,00 | 254,80 | 255,30 | -0,80% | 46,00 |
| 15.05.2024 | 258,05 | 259,60 | 256,30 | 257,35 | -0,25% | 558,00 |
| 14.05.2024 | 259,55 | 262,55 | 256,65 | 258,00 | -0,60% | 472,00 |
| 13.05.2024 | 261,90 | 262,00 | 258,50 | 259,55 | -0,56% | 220,00 |
| 10.05.2024 | 260,85 | 262,00 | 260,00 | 261,00 | 0,56% | 64,00 |
| 09.05.2024 | 256,65 | 259,75 | 255,95 | 259,55 | 1,11% | 30,00 |
| 08.05.2024 | 257,75 | 258,90 | 255,85 | 256,70 | -0,21% | 35,00 |
| 07.05.2024 | 255,05 | 258,30 | 255,00 | 257,25 | 0,94% | 85,00 |
| 06.05.2024 | 252,05 | 255,10 | 251,90 | 254,85 | 1,25% | 70,00 |
| 03.05.2024 | 248,90 | 251,85 | 248,05 | 251,70 | 1,17% | 212,00 |
| 02.05.2024 | 249,75 | 251,90 | 248,70 | 248,80 | -0,82% | 546,00 |
| 30.04.2024 | 254,20 | 255,30 | 250,50 | 250,85 | -1,28% | 255,00 |
| 29.04.2024 | 253,00 | 255,10 | 251,90 | 254,10 | 0,36% | 68,00 |
| 26.04.2024 | 252,40 | 255,05 | 251,65 | 253,20 | 0,54% | 54,00 |
| 25.04.2024 | 254,95 | 256,20 | 251,50 | 251,85 | -1,52% | 79,00 |
| 24.04.2024 | 253,90 | 256,95 | 253,60 | 255,75 | 0,77% | 127,00 |
| 23.04.2024 | 252,00 | 254,90 | 251,25 | 253,80 | 0,55% | 56,00 |
| 22.04.2024 | 252,75 | 254,90 | 251,20 | 252,40 | 0,00% | 164,00 |
| 19.04.2024 | 245,00 | 253,50 | 244,35 | 252,40 | 2,58% | 953,00 |