306,300€
1,36%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 301,80 | 307,50 | 300,50 | 306,30 | 1,36% | 32,00 |
| 05.01.2026 | 300,75 | 304,15 | 299,00 | 302,20 | 1,10% | 54,00 |
| 02.01.2026 | 293,35 | 299,30 | 292,65 | 298,90 | 0,35% | 17,00 |
| 30.12.2025 | 297,80 | 297,95 | 297,75 | 297,85 | -0,37% | - |
| 29.12.2025 | 300,55 | 302,00 | 298,95 | 298,95 | 0,13% | 49,00 |
| 23.12.2025 | 297,10 | 299,65 | 296,10 | 298,55 | 0,32% | 26,00 |
| 22.12.2025 | 295,85 | 299,40 | 294,75 | 297,60 | 0,61% | 16,00 |
| 19.12.2025 | 294,45 | 297,00 | 294,00 | 295,80 | 0,07% | 5,00 |
| 18.12.2025 | 294,60 | 298,50 | 294,30 | 295,60 | -0,84% | 17,00 |
| 17.12.2025 | 297,50 | 298,15 | 297,40 | 298,10 | 0,27% | - |
| 16.12.2025 | 298,75 | 299,25 | 296,10 | 297,30 | -0,77% | 3,00 |
| 15.12.2025 | 299,95 | 301,20 | 298,40 | 299,60 | 0,60% | 34,00 |
| 12.12.2025 | 300,05 | 302,00 | 297,45 | 297,80 | -0,50% | 10,00 |
| 11.12.2025 | 296,90 | 301,10 | 296,45 | 299,30 | -0,15% | - |
| 10.12.2025 | 294,75 | 300,10 | 294,10 | 299,75 | 0,81% | 65,00 |
| 09.12.2025 | 298,50 | 299,85 | 297,35 | 297,35 | -0,39% | - |
| 08.12.2025 | 297,85 | 300,50 | 296,95 | 298,50 | 0,02% | 2,00 |
| 05.12.2025 | 297,05 | 299,20 | 295,70 | 298,45 | -0,60% | 8,00 |
| 04.12.2025 | 295,85 | 301,25 | 293,75 | 300,25 | 1,69% | - |
| 03.12.2025 | 293,05 | 295,80 | 291,30 | 295,25 | 0,70% | 12,00 |
| 02.12.2025 | 291,25 | 293,55 | 289,65 | 293,20 | 0,12% | - |
| 01.12.2025 | 292,30 | 294,45 | 290,20 | 292,85 | -0,58% | 19,00 |
| 28.11.2025 | 294,50 | 296,10 | 294,20 | 294,55 | 0,29% | 17,00 |
| 27.11.2025 | 293,70 | 295,00 | 293,40 | 293,70 | -0,39% | 13,00 |
| 26.11.2025 | 294,45 | 295,90 | 293,80 | 294,85 | 0,19% | 1,00 |
| 25.11.2025 | 288,70 | 294,35 | 288,20 | 294,30 | 1,27% | 32,00 |
| 24.11.2025 | 291,90 | 292,60 | 288,00 | 290,60 | -0,31% | 102,00 |
| 21.11.2025 | 285,80 | 295,25 | 284,85 | 291,50 | 1,16% | - |
| 20.11.2025 | 288,45 | 290,65 | 284,60 | 288,15 | 1,05% | 23,00 |
| 19.11.2025 | 284,65 | 285,75 | 283,50 | 285,15 | -0,05% | 4,00 |
| 18.11.2025 | 282,10 | 286,40 | 279,30 | 285,30 | 0,48% | 135,00 |
| 17.11.2025 | 284,40 | 285,60 | 283,95 | 283,95 | -0,11% | 16,00 |
| 14.11.2025 | 288,85 | 290,00 | 284,00 | 284,25 | -2,54% | 99,00 |
| 13.11.2025 | 295,65 | 296,05 | 291,65 | 291,65 | -1,25% | - |
| 12.11.2025 | 296,65 | 298,20 | 295,35 | 295,35 | -0,32% | 15,00 |
| 11.11.2025 | 297,10 | 297,90 | 294,80 | 296,30 | -0,42% | 8,00 |
| 10.11.2025 | 297,90 | 299,30 | 293,00 | 297,55 | -0,52% | 12,00 |
| 07.11.2025 | 296,40 | 299,30 | 293,85 | 299,10 | 0,88% | 9,00 |
| 06.11.2025 | 297,60 | 297,90 | 294,45 | 296,50 | -0,84% | 154,00 |
| 05.11.2025 | 295,20 | 300,60 | 294,80 | 299,00 | 1,05% | 7,00 |
| 04.11.2025 | 289,25 | 296,25 | 288,55 | 295,90 | 1,28% | 72,00 |
| 03.11.2025 | 290,75 | 294,30 | 289,05 | 292,15 | -0,15% | 34,00 |
| 31.10.2025 | 292,90 | 293,10 | 292,30 | 292,60 | -0,63% | - |
| 30.10.2025 | 290,20 | 297,30 | 289,00 | 294,45 | 0,91% | 13,00 |
| 29.10.2025 | 294,75 | 296,60 | 290,60 | 291,80 | -1,02% | 7,00 |
| 28.10.2025 | 297,40 | 300,00 | 294,30 | 294,80 | -0,71% | 40,00 |
| 27.10.2025 | 297,65 | 298,70 | 295,20 | 296,90 | 0,44% | 13,00 |
| 24.10.2025 | 299,35 | 300,50 | 295,15 | 295,60 | -1,00% | 31,00 |
| 23.10.2025 | 295,10 | 298,75 | 293,60 | 298,60 | 1,19% | 73,00 |
| 22.10.2025 | 297,95 | 300,55 | 294,40 | 295,10 | -1,06% | 96,00 |
| 21.10.2025 | 292,90 | 299,25 | 292,00 | 298,25 | 1,91% | 49,00 |
| 20.10.2025 | 292,00 | 294,40 | 288,05 | 292,65 | -0,88% | 5,00 |
| 17.10.2025 | 292,30 | 295,30 | 290,30 | 295,25 | -0,67% | 48,00 |
| 16.10.2025 | 285,55 | 306,70 | 285,25 | 297,25 | 4,37% | 249,00 |
| 15.10.2025 | 290,60 | 292,40 | 281,50 | 284,80 | -1,73% | 47,00 |
| 14.10.2025 | 285,40 | 290,15 | 284,40 | 289,80 | 1,17% | 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% | - |