271,050€
-0,86%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 271,95 | 271,95 | 270,75 | 270,75 | -0,97% | 2,00 |
| 03.07.2025 | 271,60 | 274,35 | 271,20 | 273,40 | 0,96% | 8,00 |
| 02.07.2025 | 270,10 | 271,70 | 268,00 | 270,80 | 0,46% | 200,00 |
| 01.07.2025 | 263,85 | 273,45 | 262,70 | 269,55 | 2,08% | 16,00 |
| 30.06.2025 | 266,95 | 267,50 | 261,65 | 264,05 | -0,55% | 72,00 |
| 27.06.2025 | 265,30 | 268,30 | 263,90 | 265,50 | 0,38% | 215,00 |
| 26.06.2025 | 263,25 | 265,50 | 262,20 | 264,50 | 0,36% | 16,00 |
| 25.06.2025 | 266,10 | 266,35 | 262,30 | 263,55 | -0,88% | 19,00 |
| 24.06.2025 | 269,05 | 270,30 | 264,30 | 265,90 | -0,13% | 75,00 |
| 23.06.2025 | 264,90 | 268,60 | 262,55 | 266,25 | 0,32% | 64,00 |
| 20.06.2025 | 266,05 | 268,85 | 264,10 | 265,40 | 0,32% | 38,00 |
| 19.06.2025 | 267,05 | 267,20 | 264,55 | 264,55 | -1,07% | 16,00 |
| 18.06.2025 | 267,30 | 270,30 | 266,85 | 267,40 | -0,06% | 2,00 |
| 17.06.2025 | 267,90 | 270,60 | 266,55 | 267,55 | -0,94% | 37,00 |
| 16.06.2025 | 268,65 | 270,80 | 266,65 | 270,10 | 0,75% | 35,00 |
| 13.06.2025 | 273,10 | 276,20 | 267,50 | 268,10 | -2,62% | 25,00 |
| 12.06.2025 | 277,25 | 278,05 | 272,70 | 275,30 | -1,33% | 96,00 |
| 11.06.2025 | 281,35 | 282,85 | 277,70 | 279,00 | -1,01% | 6,00 |
| 10.06.2025 | 280,75 | 283,25 | 278,95 | 281,85 | 0,41% | 18,00 |
| 09.06.2025 | 281,30 | 284,10 | 280,70 | 280,70 | -0,64% | 13,00 |
| 06.06.2025 | 279,75 | 284,35 | 279,75 | 282,50 | 1,42% | 27,00 |
| 05.06.2025 | 280,40 | 281,90 | 277,00 | 278,55 | -0,77% | 5,00 |
| 04.06.2025 | 282,55 | 283,90 | 280,30 | 280,70 | -0,65% | 58,00 |
| 03.06.2025 | 276,50 | 282,60 | 275,50 | 282,55 | 2,17% | 96,00 |
| 02.06.2025 | 281,10 | 281,70 | 274,70 | 276,55 | -2,04% | 178,00 |
| 30.05.2025 | 284,75 | 286,60 | 279,75 | 282,30 | -0,34% | 65,00 |
| 29.05.2025 | 286,15 | 287,90 | 282,00 | 283,25 | -0,14% | 116,00 |
| 28.05.2025 | 289,00 | 289,30 | 283,65 | 283,65 | -1,29% | 42,00 |
| 27.05.2025 | 283,30 | 289,40 | 281,80 | 287,35 | 1,34% | 1.118,00 |
| 26.05.2025 | 281,95 | 284,90 | 281,50 | 283,55 | 0,87% | 54,00 |
| 23.05.2025 | 283,45 | 285,30 | 279,25 | 281,10 | -1,25% | 51,00 |
| 22.05.2025 | 284,35 | 286,70 | 281,30 | 284,65 | -0,04% | 29,00 |
| 21.05.2025 | 287,25 | 289,70 | 283,80 | 284,75 | -1,71% | 94,00 |
| 20.05.2025 | 292,60 | 294,90 | 289,05 | 289,70 | -1,90% | 35,00 |
| 19.05.2025 | 294,55 | 296,40 | 290,85 | 295,30 | -0,77% | 42,00 |
| 16.05.2025 | 292,25 | 297,70 | 292,20 | 297,60 | 1,59% | 11,00 |
| 15.05.2025 | 288,80 | 294,15 | 287,90 | 292,95 | 0,76% | 29,00 |
| 14.05.2025 | 292,75 | 293,90 | 286,50 | 290,75 | -0,63% | 77,00 |
| 13.05.2025 | 293,60 | 295,55 | 290,55 | 292,60 | -0,63% | 56,00 |
| 12.05.2025 | 284,35 | 295,40 | 283,95 | 294,45 | 5,14% | 114,00 |
| 09.05.2025 | 282,30 | 286,60 | 278,45 | 280,05 | -0,76% | 227,00 |
| 08.05.2025 | 279,95 | 287,05 | 277,85 | 282,20 | 1,47% | 31,00 |
| 07.05.2025 | 275,35 | 279,70 | 274,90 | 278,10 | 1,50% | 99,00 |
| 06.05.2025 | 276,45 | 276,85 | 272,55 | 274,00 | -1,37% | 18,00 |
| 05.05.2025 | 278,00 | 281,00 | 275,80 | 277,80 | -0,84% | 115,00 |
| 02.05.2025 | 275,20 | 281,00 | 273,20 | 280,15 | 1,17% | 56,00 |
| 30.04.2025 | 271,25 | 277,40 | 265,15 | 276,90 | 1,73% | 25,00 |
| 29.04.2025 | 272,25 | 273,60 | 268,70 | 272,20 | 0,46% | 1,00 |
| 28.04.2025 | 270,30 | 276,20 | 269,50 | 270,95 | -0,39% | 1,00 |
| 25.04.2025 | 274,35 | 274,70 | 269,65 | 272,00 | -0,37% | 30,00 |
| 24.04.2025 | 267,35 | 273,60 | 265,10 | 273,00 | 1,47% | 25,00 |
| 23.04.2025 | 268,15 | 277,40 | 266,40 | 269,05 | 1,95% | 64,00 |
| 22.04.2025 | 255,10 | 265,90 | 253,40 | 263,90 | -1,68% | 260,00 |
| 17.04.2025 | 294,65 | 295,50 | 264,20 | 268,40 | -7,94% | 98,00 |
| 16.04.2025 | 293,90 | 298,20 | 288,80 | 291,55 | -2,51% | 4,00 |
| 15.04.2025 | 296,30 | 303,55 | 295,65 | 299,05 | 0,79% | 11,00 |
| 14.04.2025 | 296,70 | 301,65 | 294,60 | 296,70 | -0,05% | 21,00 |
| 11.04.2025 | 288,35 | 300,55 | 279,55 | 296,85 | 3,00% | 67,00 |
| 10.04.2025 | 300,45 | 302,00 | 278,80 | 288,20 | -4,43% | 137,00 |
| 09.04.2025 | 274,35 | 303,15 | 270,45 | 301,55 | 6,89% | 351,00 |
| 08.04.2025 | 288,00 | 294,70 | 277,95 | 282,10 | -0,88% | 97,00 |
| 07.04.2025 | 277,70 | 292,85 | 271,00 | 284,60 | -1,11% | 286,00 |
| 04.04.2025 | 294,60 | 296,05 | 284,65 | 287,80 | -3,05% | 77,00 |
| 03.04.2025 | 305,55 | 306,30 | 292,75 | 296,85 | -5,88% | 106,00 |
| 02.04.2025 | 314,20 | 316,30 | 309,90 | 315,40 | 0,32% | 58,00 |
| 01.04.2025 | 310,70 | 315,55 | 307,40 | 314,40 | 0,82% | 14,00 |
| 31.03.2025 | 303,80 | 314,20 | 299,60 | 311,85 | 2,58% | 223,00 |
| 28.03.2025 | 310,45 | 311,15 | 302,65 | 304,00 | -2,09% | 25,00 |
| 27.03.2025 | 313,75 | 314,45 | 307,95 | 310,50 | -1,08% | 5,00 |
| 26.03.2025 | 311,00 | 316,90 | 310,10 | 313,90 | 0,92% | 21,00 |
| 25.03.2025 | 312,15 | 313,40 | 308,55 | 311,05 | -0,45% | 48,00 |
| 24.03.2025 | 304,60 | 312,90 | 304,20 | 312,45 | 3,26% | 51,00 |
| 21.03.2025 | 304,45 | 306,10 | 298,45 | 302,60 | -0,44% | 240,00 |
| 20.03.2025 | 306,15 | 308,05 | 303,65 | 303,95 | -0,52% | 10,00 |
| 19.03.2025 | 301,45 | 306,65 | 301,35 | 305,55 | 1,63% | - |
| 18.03.2025 | 301,00 | 302,85 | 298,55 | 300,65 | -0,20% | 34,00 |
| 17.03.2025 | 304,20 | 305,05 | 300,30 | 301,25 | -1,23% | 82,00 |
| 14.03.2025 | 299,85 | 305,65 | 298,50 | 305,00 | 2,09% | 38,00 |
| 13.03.2025 | 299,05 | 303,90 | 297,50 | 298,75 | 0,12% | 43,00 |
| 12.03.2025 | 309,30 | 311,90 | 298,15 | 298,40 | -3,40% | 174,00 |
| 11.03.2025 | 313,15 | 314,30 | 304,10 | 308,90 | -1,44% | 278,00 |
| 10.03.2025 | 315,00 | 320,80 | 310,75 | 313,40 | -0,70% | 158,00 |
| 07.03.2025 | 309,00 | 316,90 | 304,70 | 315,60 | 1,84% | 388,00 |
| 06.03.2025 | 309,05 | 310,35 | 303,80 | 309,90 | 0,15% | 353,00 |
| 05.03.2025 | 311,60 | 311,70 | 305,40 | 309,45 | -0,31% | 84,00 |
| 04.03.2025 | 319,05 | 319,90 | 308,80 | 310,40 | -2,41% | 122,00 |
| 03.03.2025 | 327,30 | 327,90 | 317,30 | 318,05 | -3,23% | 99,00 |
| 28.02.2025 | 324,10 | 328,65 | 322,35 | 328,65 | 1,67% | - |
| 27.02.2025 | 324,35 | 327,60 | 322,45 | 323,25 | 0,08% | 3,00 |
| 26.02.2025 | 326,20 | 330,10 | 322,90 | 323,00 | -0,55% | 75,00 |
| 25.02.2025 | 320,95 | 325,05 | 318,80 | 324,80 | 1,12% | 26,00 |
| 24.02.2025 | 319,25 | 322,90 | 317,40 | 321,20 | 0,03% | 37,00 |
| 21.02.2025 | 322,60 | 323,90 | 318,95 | 321,10 | -0,40% | 34,00 |
| 20.02.2025 | 327,80 | 328,20 | 321,55 | 322,40 | -1,69% | 5,00 |
| 19.02.2025 | 328,10 | 330,20 | 324,75 | 327,95 | 0,08% | 5,00 |
| 18.02.2025 | 324,85 | 327,95 | 321,25 | 327,70 | 1,08% | 166,00 |
| 17.02.2025 | 323,45 | 325,80 | 323,15 | 324,20 | 0,29% | 12,00 |
| 14.02.2025 | 326,80 | 326,80 | 320,55 | 323,25 | -0,40% | 54,00 |
| 13.02.2025 | 321,55 | 326,10 | 319,90 | 324,55 | 0,71% | 21,00 |
| 12.02.2025 | 327,10 | 327,10 | 320,05 | 322,25 | -0,83% | 25,00 |