289,500€
1,06%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 285,40 | 289,25 | 284,40 | 288,80 | 0,82% | 21,00 |
| 13.10.2025 | 284,30 | 288,95 | 283,10 | 286,45 | 1,33% | 30,00 |
| 10.10.2025 | 287,85 | 288,80 | 281,65 | 282,70 | -1,99% | 66,00 |
| 09.10.2025 | 291,40 | 293,70 | 287,65 | 288,45 | -1,27% | 249,00 |
| 08.10.2025 | 290,00 | 293,45 | 288,70 | 292,15 | 1,20% | 8,00 |
| 07.10.2025 | 291,10 | 293,00 | 287,30 | 288,70 | -2,15% | 106,00 |
| 06.10.2025 | 296,65 | 298,15 | 293,60 | 295,05 | -0,30% | 17,00 |
| 03.10.2025 | 298,50 | 299,15 | 295,05 | 295,95 | -0,55% | - |
| 02.10.2025 | 294,25 | 298,25 | 293,20 | 297,60 | 0,69% | 12,00 |
| 01.10.2025 | 293,40 | 297,75 | 292,15 | 295,55 | 0,58% | 18,00 |
| 30.09.2025 | 293,40 | 295,90 | 292,20 | 293,85 | 0,02% | 15,00 |
| 29.09.2025 | 290,80 | 294,80 | 290,80 | 293,80 | 0,67% | 26,00 |
| 26.09.2025 | 288,95 | 292,60 | 288,95 | 291,85 | 1,02% | 84,00 |
| 25.09.2025 | 289,20 | 291,15 | 287,80 | 288,90 | -0,47% | - |
| 24.09.2025 | 288,65 | 290,85 | 288,10 | 290,25 | 0,66% | 33,00 |
| 23.09.2025 | 286,20 | 289,55 | 285,00 | 288,35 | 0,77% | 26,00 |
| 22.09.2025 | 286,90 | 287,40 | 283,50 | 286,15 | -0,75% | 51,00 |
| 19.09.2025 | 288,50 | 290,10 | 285,90 | 288,30 | -0,10% | 12,00 |
| 18.09.2025 | 281,70 | 289,65 | 280,85 | 288,60 | 2,80% | 22,00 |
| 17.09.2025 | 283,00 | 284,75 | 279,65 | 280,75 | -0,37% | 1,00 |
| 16.09.2025 | 288,50 | 288,90 | 281,80 | 281,80 | -2,61% | 39,00 |
| 15.09.2025 | 284,65 | 290,75 | 282,80 | 289,35 | 1,96% | 45,00 |
| 12.09.2025 | 283,15 | 284,05 | 281,10 | 283,80 | 1,61% | - |
| 11.09.2025 | 277,25 | 279,65 | 276,65 | 279,30 | 0,68% | 2,00 |
| 10.09.2025 | 275,30 | 278,55 | 274,85 | 277,40 | 0,31% | - |
| 09.09.2025 | 277,80 | 278,95 | 274,55 | 276,55 | -0,75% | 3,00 |
| 08.09.2025 | 280,65 | 282,00 | 276,25 | 278,65 | -0,68% | 21,00 |
| 05.09.2025 | 282,05 | 282,50 | 278,60 | 280,55 | -0,53% | - |
| 04.09.2025 | 276,05 | 282,20 | 275,70 | 282,05 | 2,16% | 26,00 |
| 03.09.2025 | 277,05 | 279,30 | 273,45 | 276,10 | -0,68% | 34,00 |
| 02.09.2025 | 276,55 | 278,45 | 275,90 | 278,00 | -0,05% | 117,00 |
| 01.09.2025 | 277,60 | 278,80 | 276,00 | 278,15 | 0,05% | 23,00 |
| 29.08.2025 | 280,05 | 282,80 | 277,25 | 278,00 | -0,71% | 44,00 |
| 28.08.2025 | 284,15 | 285,50 | 279,25 | 280,00 | -1,43% | 15,00 |
| 27.08.2025 | 283,90 | 286,90 | 283,85 | 284,05 | 0,32% | 24,00 |
| 26.08.2025 | 282,45 | 283,85 | 281,25 | 283,15 | -0,11% | - |
| 25.08.2025 | 284,55 | 285,50 | 282,30 | 283,45 | -0,25% | 1,00 |
| 22.08.2025 | 277,65 | 284,30 | 276,55 | 284,15 | 2,77% | 20,00 |
| 21.08.2025 | 277,40 | 278,65 | 276,15 | 276,50 | -0,38% | 416,00 |
| 20.08.2025 | 278,45 | 279,90 | 276,45 | 277,55 | -0,38% | 18,00 |
| 19.08.2025 | 275,10 | 278,95 | 274,05 | 278,60 | 0,52% | - |
| 18.08.2025 | 278,85 | 279,45 | 275,70 | 277,15 | -0,59% | 62,00 |
| 15.08.2025 | 280,50 | 281,80 | 276,20 | 278,80 | 0,00% | 17,00 |
| 14.08.2025 | 284,75 | 285,30 | 278,50 | 278,80 | -2,28% | 48,00 |
| 13.08.2025 | 278,65 | 285,40 | 277,50 | 285,30 | 2,33% | - |
| 12.08.2025 | 276,65 | 279,10 | 274,70 | 278,80 | 0,72% | 128,00 |
| 11.08.2025 | 277,50 | 278,40 | 275,10 | 276,80 | 0,18% | 122,00 |
| 08.08.2025 | 275,80 | 277,15 | 275,60 | 276,30 | 0,33% | 30,00 |
| 07.08.2025 | 276,95 | 282,10 | 274,40 | 275,40 | -0,69% | 37,00 |
| 06.08.2025 | 279,35 | 280,60 | 274,80 | 277,30 | -0,40% | 9,00 |
| 05.08.2025 | 276,55 | 279,50 | 275,95 | 278,40 | 0,98% | 13,00 |
| 04.08.2025 | 275,55 | 276,95 | 271,70 | 275,70 | 0,38% | 5,00 |
| 01.08.2025 | 280,25 | 280,35 | 269,90 | 274,65 | -2,35% | 71,00 |
| 31.07.2025 | 282,60 | 285,10 | 280,70 | 281,25 | -0,34% | 29,00 |
| 30.07.2025 | 281,90 | 285,05 | 280,70 | 282,20 | 0,16% | 22,00 |
| 29.07.2025 | 282,55 | 285,05 | 281,05 | 281,75 | 0,11% | - |
| 28.07.2025 | 282,50 | 284,60 | 280,80 | 281,45 | 0,07% | 19,00 |
| 25.07.2025 | 281,75 | 283,30 | 278,10 | 281,25 | 0,11% | 8,00 |
| 24.07.2025 | 279,55 | 282,30 | 278,45 | 280,95 | 0,21% | 68,00 |
| 23.07.2025 | 284,30 | 286,70 | 278,10 | 280,35 | -0,94% | 30,00 |
| 22.07.2025 | 281,05 | 283,80 | 279,00 | 283,00 | 0,71% | 187,00 |
| 21.07.2025 | 289,80 | 291,40 | 280,95 | 281,00 | -2,97% | 29,00 |
| 18.07.2025 | 291,40 | 291,60 | 287,70 | 289,60 | -0,50% | 9,00 |
| 17.07.2025 | 269,30 | 295,95 | 269,10 | 291,05 | 7,94% | 33,00 |
| 16.07.2025 | 269,15 | 271,80 | 265,15 | 269,65 | -0,13% | 65,00 |
| 15.07.2025 | 273,45 | 278,60 | 270,00 | 270,00 | -1,26% | 21,00 |
| 14.07.2025 | 270,30 | 274,30 | 269,05 | 273,45 | 0,64% | 32,00 |
| 11.07.2025 | 273,35 | 273,80 | 270,30 | 271,70 | -0,88% | 15,00 |
| 10.07.2025 | 270,45 | 277,60 | 270,00 | 274,10 | 1,01% | 10,00 |
| 09.07.2025 | 270,40 | 272,65 | 269,70 | 271,35 | 0,28% | 7,00 |
| 08.07.2025 | 270,10 | 274,90 | 269,00 | 270,60 | 0,04% | 14,00 |
| 07.07.2025 | 271,50 | 276,50 | 269,65 | 270,50 | -0,09% | 60,00 |
| 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 |