25,625€
0,49%
Echtzeit-Aktienkurs SKF AB A SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB A SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 11.11.2026 | 24,80 | 25,50 | 24,80 | 25,50 | 2,62% | 600,00 |
| 10.11.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 1,43% | - |
| 09.11.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 1,45% | - |
| 06.11.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -3,98% | - |
| 05.11.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,60% | - |
| 04.11.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,38% | - |
| 03.11.2026 | 24,80 | 25,35 | 24,80 | 25,35 | -1,36% | 24,00 |
| 02.11.2026 | 24,75 | 25,70 | 24,75 | 25,70 | 3,21% | 12,00 |
| 30.10.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,19% | - |
| 29.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 28.10.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,84% | - |
| 27.10.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 2,52% | - |
| 26.10.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 2,14% | - |
| 23.10.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -3,31% | - |
| 22.10.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,21% | - |
| 21.10.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 20.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,62% | - |
| 19.10.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 2,11% | - |
| 16.10.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,25% | - |
| 15.10.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -1,44% | - |
| 14.10.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 13.10.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 1,26% | - |
| 12.10.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 2,36% | - |
| 09.10.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -2,71% | - |
| 08.10.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -2,04% | - |
| 07.10.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 1,66% | - |
| 06.10.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -3,02% | - |
| 05.10.2026 | 24,25 | 24,80 | 24,25 | 24,80 | 0,81% | 1,00 |
| 02.10.2026 | 23,40 | 24,60 | 23,40 | 24,60 | 1,86% | 4,00 |
| 01.10.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 1,68% | 20,00 |
| 30.09.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 29.09.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -1,26% | - |
| 28.09.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 2,15% | - |
| 25.09.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,27% | - |
| 24.09.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -1,87% | - |
| 23.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,35% | - |
| 22.09.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | - |
| 21.09.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -3,29% | - |
| 18.09.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 2,10% | - |
| 17.09.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 1,49% | - |
| 16.09.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,47% | - |
| 15.09.2026 | 23,20 | 23,85 | 23,20 | 23,85 | 0,00% | 1,00 |
| 14.09.2026 | 23,70 | 23,85 | 23,70 | 23,85 | 2,14% | 4,00 |
| 11.09.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -2,71% | - |
| 10.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,03% | - |
| 09.09.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 1,64% | - |
| 08.09.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | - |
| 07.09.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -2,58% | - |
| 04.09.2026 | 24,05 | 25,15 | 24,05 | 25,15 | 7,25% | 125,00 |
| 03.09.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -2,49% | - |
| 02.09.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -2,83% | - |
| 01.09.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 31.08.2026 | 24,75 | 24,80 | 24,75 | 24,80 | 0,61% | 200,00 |
| 28.08.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 27.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,44% | - |
| 26.08.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 1,46% | - |
| 25.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,91% | - |
| 24.08.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,64% | - |
| 21.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 19.08.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -2,10% | - |
| 18.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 17.08.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 2,13% | - |
| 14.08.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,64% | - |
| 13.08.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 12.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,21% | - |
| 11.08.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -3,29% | - |
| 10.08.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 3,18% | 10,00 |
| 07.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,05% | - |
| 06.08.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -2,45% | - |
| 05.08.2026 | 24,40 | 24,45 | 24,40 | 24,45 | 1,03% | 1,00 |
| 04.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 03.08.2026 | 23,50 | 24,15 | 23,50 | 24,15 | 3,87% | 20,00 |
| 31.07.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | - |
| 30.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -1,91% | - |
| 29.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 28.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,95% | 10,00 |
| 27.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 0,66% | - |
| 24.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | - |
| 23.07.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 1,33% | - |
| 22.07.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 2,04% | - |
| 21.07.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -3,49% | - |
| 20.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 5,00 |
| 17.07.2026 | 23,30 | 23,30 | 22,90 | 22,90 | -2,14% | 2,00 |
| 16.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,47% | - |
| 15.07.2026 | 23,20 | 23,75 | 23,20 | 23,75 | 2,59% | 20,00 |
| 14.07.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,22% | - |
| 13.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 3,34% | - |
| 09.07.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -2,60% | - |
| 08.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -2,74% | - |
| 07.07.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 06.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 03.07.2026 | 23,55 | 24,40 | 23,55 | 24,40 | 5,17% | 1,00 |
| 02.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 4,98% | - |
| 01.07.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,23% | - |
| 30.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 29.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,00% | - |
| 26.06.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,58% | - |