321,800€
1,26%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 316,70 | 321,90 | 315,90 | 321,80 | 1,26% | - |
| 12.03.2026 | 317,60 | 320,95 | 316,80 | 317,80 | -0,49% | 25,00 |
| 11.03.2026 | 318,90 | 321,55 | 313,90 | 319,35 | -0,47% | 4,00 |
| 10.03.2026 | 321,80 | 323,50 | 318,25 | 320,85 | 0,72% | - |
| 09.03.2026 | 316,50 | 319,45 | 312,75 | 318,55 | -0,67% | 22,00 |
| 06.03.2026 | 329,90 | 331,20 | 320,20 | 320,70 | -2,61% | 30,00 |
| 05.03.2026 | 329,65 | 331,30 | 325,85 | 329,30 | -0,17% | 20,00 |
| 04.03.2026 | 329,00 | 331,50 | 328,00 | 329,85 | 1,49% | 15,00 |
| 03.03.2026 | 331,00 | 331,35 | 324,60 | 325,00 | -2,33% | 17,00 |
| 02.03.2026 | 324,35 | 332,95 | 323,40 | 332,75 | 2,10% | 19,00 |
| 27.02.2026 | 325,85 | 327,50 | 321,35 | 325,90 | -0,56% | 14,00 |
| 26.02.2026 | 326,25 | 329,85 | 324,10 | 327,75 | 0,00% | - |
| 25.02.2026 | 327,90 | 330,20 | 324,00 | 327,75 | -0,24% | - |
| 24.02.2026 | 325,60 | 329,15 | 323,70 | 328,55 | 1,00% | 2,00 |
| 23.02.2026 | 324,45 | 330,20 | 322,40 | 325,30 | -0,40% | 28,00 |
| 20.02.2026 | 327,10 | 328,60 | 324,45 | 326,60 | 0,28% | 2,00 |
| 19.02.2026 | 326,05 | 328,35 | 323,20 | 325,70 | 0,37% | 25,00 |
| 18.02.2026 | 322,55 | 327,20 | 322,45 | 324,50 | 0,43% | - |
| 17.02.2026 | 322,85 | 324,55 | 320,40 | 323,10 | -0,35% | 17,00 |
| 16.02.2026 | 324,65 | 325,90 | 323,10 | 324,25 | 0,28% | 30,00 |
| 13.02.2026 | 318,65 | 324,95 | 317,75 | 323,35 | 0,70% | - |
| 12.02.2026 | 323,45 | 327,90 | 320,50 | 321,10 | -0,53% | - |
| 11.02.2026 | 317,40 | 326,40 | 315,80 | 322,80 | 1,89% | 69,00 |
| 10.02.2026 | 309,45 | 318,95 | 308,20 | 316,80 | 2,92% | 28,00 |
| 09.02.2026 | 310,90 | 311,45 | 306,45 | 307,80 | -1,68% | 9,00 |
| 06.02.2026 | 314,00 | 315,45 | 304,15 | 313,05 | -1,57% | 12,00 |
| 05.02.2026 | 324,55 | 326,10 | 308,55 | 318,05 | -2,44% | 61,00 |
| 04.02.2026 | 320,65 | 327,95 | 319,50 | 326,00 | 1,86% | 278,00 |
| 03.02.2026 | 314,85 | 321,80 | 313,50 | 320,05 | 1,83% | 125,00 |
| 02.02.2026 | 306,20 | 315,10 | 304,70 | 314,30 | 2,26% | 45,00 |
| 30.01.2026 | 305,50 | 307,85 | 303,65 | 307,35 | 0,62% | 20,00 |
| 29.01.2026 | 308,65 | 313,75 | 305,10 | 305,45 | -1,40% | 5,00 |
| 28.01.2026 | 306,75 | 313,90 | 305,30 | 309,80 | 1,42% | 31,00 |
| 27.01.2026 | 311,40 | 311,80 | 304,60 | 305,45 | -2,02% | 29,00 |
| 26.01.2026 | 310,95 | 314,10 | 310,10 | 311,75 | -0,11% | 16,00 |
| 23.01.2026 | 317,10 | 318,80 | 311,75 | 312,10 | -1,72% | 35,00 |
| 22.01.2026 | 319,80 | 319,80 | 316,50 | 317,55 | 0,83% | 11,00 |
| 21.01.2026 | 310,80 | 316,60 | 309,50 | 314,95 | 1,17% | 30,00 |
| 20.01.2026 | 306,15 | 312,20 | 291,05 | 311,30 | 1,10% | 1.436,00 |
| 19.01.2026 | 309,80 | 309,80 | 306,50 | 307,90 | -1,35% | 18,00 |
| 16.01.2026 | 313,55 | 314,20 | 310,80 | 312,10 | -0,40% | 16,00 |
| 15.01.2026 | 311,20 | 315,05 | 311,00 | 313,35 | 1,54% | 4,00 |
| 14.01.2026 | 308,60 | 308,65 | 308,60 | 308,60 | -0,29% | - |
| 13.01.2026 | 306,90 | 311,25 | 306,20 | 309,50 | -0,26% | 39,00 |
| 12.01.2026 | 309,10 | 312,40 | 306,90 | 310,30 | -0,34% | 50,00 |
| 09.01.2026 | 310,20 | 314,60 | 308,80 | 311,35 | 0,78% | 21,00 |
| 08.01.2026 | 301,05 | 312,70 | 301,00 | 308,95 | 0,85% | 112,00 |
| 07.01.2026 | 306,00 | 306,35 | 306,00 | 306,35 | 0,02% | - |
| 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 |