17,000€
-0,12%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,06 | 17,08 | 17,06 | 17,08 | 0,35% | - |
| 16.10.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,05% | - |
| 15.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,69% | - |
| 14.10.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 1,76% | - |
| 11.10.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -0,93% | - |
| 10.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,35% | - |
| 09.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,35% | - |
| 08.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,80% | - |
| 07.10.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,11% | - |
| 04.10.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,35% | - |
| 03.10.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,69% | - |
| 02.10.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -1,69% | - |
| 01.10.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -1,22% | - |
| 30.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,90% | - |
| 27.09.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 3,12% | - |
| 26.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,69% | - |
| 25.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 2,47% | - |
| 24.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 23.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 20.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 19.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,04% | - |
| 18.09.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -2,25% | - |
| 17.09.2024 | 16,42 | 17,78 | 16,42 | 17,78 | 9,75% | 10,00 |
| 16.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,63% | - |
| 13.09.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 2,18% | - |
| 12.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,52% | - |
| 11.09.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -0,89% | - |
| 10.09.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -0,76% | - |
| 09.09.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,50% | - |
| 06.09.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,00% | - |
| 05.09.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -2,55% | - |
| 04.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -3,07% | - |
| 03.09.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -0,93% | - |
| 02.09.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,94% | - |
| 30.08.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,68% | - |
| 29.08.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,12% | - |
| 28.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,12% | - |
| 27.08.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -1,07% | - |
| 26.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 23.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,12% | - |
| 22.08.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,71% | - |
| 21.08.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 1,20% | - |
| 20.08.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 1,34% | - |
| 19.08.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -0,85% | - |
| 16.08.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 2,99% | - |
| 15.08.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -1,11% | - |
| 14.08.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,62% | - |
| 13.08.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,62% | - |
| 12.08.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,61% | - |
| 09.08.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,37% | - |
| 08.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,33% | - |
| 07.08.2024 | 15,92 | 16,52 | 15,92 | 16,52 | 2,86% | 208,00 |
| 06.08.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 0,25% | - |
| 05.08.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -3,14% | - |
| 02.08.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -3,27% | - |
| 01.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 31.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,36% | - |
| 30.07.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,96% | - |
| 29.07.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,12% | - |
| 26.07.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,34% | - |
| 25.07.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -3,86% | - |
| 24.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 23.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,45% | - |
| 22.07.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -6,14% | - |
| 19.07.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -3,45% | - |
| 18.07.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,20% | - |
| 17.07.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,55% | - |
| 16.07.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,11% | - |
| 15.07.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,44% | - |
| 12.07.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 1,11% | - |
| 11.07.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,33% | - |
| 10.07.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -2,71% | - |
| 09.07.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,22% | - |
| 08.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,50% | - |
| 05.07.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,21% | - |
| 04.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,52% | - |
| 03.07.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -0,97% | - |
| 02.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,27% | - |
| 01.07.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 2,73% | - |
| 28.06.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -0,43% | - |
| 27.06.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,22% | - |
| 26.06.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,61% | - |
| 25.06.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,85% | - |
| 24.06.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,32% | - |
| 21.06.2024 | 18,76 | 18,78 | 18,76 | 18,78 | 0,21% | 50,00 |
| 20.06.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,11% | - |
| 19.06.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,65% | - |
| 18.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,99% | - |
| 17.06.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -4,44% | - |
| 14.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,45% | - |
| 13.06.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,00% | - |
| 12.06.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,60% | - |
| 11.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,63% | - |
| 10.06.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -1,51% | - |
| 07.06.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,85% | - |
| 06.06.2024 | 19,44 | 20,05 | 19,44 | 20,05 | 2,30% | 21,00 |
| 05.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,71% | - |
| 04.06.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,10% | - |
| 03.06.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,31% | - |
| 31.05.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,51% | - |