19,153€
-1,78%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 19,47 | 19,49 | 19,13 | 19,14 | -1,86% | - |
| 30.06.2025 | 19,62 | 19,62 | 19,50 | 19,50 | -1,02% | 51.500,00 |
| 27.06.2025 | 19,11 | 19,70 | 19,11 | 19,70 | 4,10% | 200,00 |
| 26.06.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,16% | - |
| 25.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,67% | - |
| 24.06.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -0,48% | - |
| 23.06.2025 | 18,40 | 18,86 | 18,40 | 18,86 | -1,26% | 5,00 |
| 20.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,06% | - |
| 19.06.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -2,19% | - |
| 18.06.2025 | 18,96 | 19,14 | 18,96 | 19,14 | 0,98% | - |
| 17.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,64% | - |
| 16.06.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,71% | - |
| 13.06.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -1,22% | - |
| 12.06.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -0,57% | - |
| 11.06.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 1,10% | - |
| 10.06.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -2,20% | - |
| 09.06.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 1,93% | - |
| 06.06.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -1,92% | - |
| 05.06.2025 | 19,18 | 19,54 | 19,18 | 19,54 | 1,51% | - |
| 04.06.2025 | 18,88 | 19,25 | 18,88 | 19,25 | 1,32% | - |
| 03.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,86% | - |
| 02.06.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -1,92% | - |
| 30.05.2025 | 19,17 | 19,54 | 19,17 | 19,54 | 2,20% | 65,00 |
| 29.05.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 1,08% | - |
| 28.05.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,88% | - |
| 27.05.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,52% | - |
| 26.05.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -1,20% | - |
| 23.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,55% | - |
| 22.05.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,18% | - |
| 21.05.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,77% | - |
| 20.05.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,99% | - |
| 19.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,15% | - |
| 16.05.2025 | 19,04 | 19,11 | 19,04 | 19,11 | 0,68% | 150,00 |
| 15.05.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -1,15% | - |
| 14.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 657,00 |
| 13.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 6,44% | - |
| 12.05.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,53% | - |
| 09.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,89% | - |
| 08.05.2025 | 17,51 | 18,02 | 17,51 | 18,02 | 4,56% | 1,00 |
| 07.05.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -1,26% | - |
| 06.05.2025 | 17,34 | 17,45 | 17,34 | 17,45 | 0,63% | 200,00 |
| 05.05.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -1,28% | - |
| 02.05.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 2,27% | - |
| 30.04.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,64% | - |
| 29.04.2025 | 17,29 | 17,29 | 17,29 | 17,29 | 1,71% | - |
| 28.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,27% | - |
| 25.04.2025 | 16,62 | 16,95 | 16,62 | 16,95 | 1,28% | 150,00 |
| 24.04.2025 | 16,42 | 16,74 | 16,42 | 16,74 | 1,03% | - |
| 23.04.2025 | 16,16 | 16,63 | 16,16 | 16,57 | 2,22% | - |
| 22.04.2025 | 15,69 | 16,21 | 15,69 | 16,21 | 2,92% | 40,00 |
| 17.04.2025 | 15,83 | 15,83 | 15,75 | 15,75 | -1,59% | 150,00 |
| 16.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,84% | - |
| 15.04.2025 | 16,20 | 16,28 | 16,14 | 16,14 | 0,37% | 50,00 |
| 14.04.2025 | 15,50 | 16,08 | 15,50 | 16,08 | 3,01% | 2.500,00 |
| 11.04.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -2,13% | - |
| 10.04.2025 | 15,95 | 16,37 | 15,95 | 15,95 | 6,30% | 440,00 |
| 09.04.2025 | 15,05 | 15,05 | 15,00 | 15,00 | -1,32% | 50.100,00 |
| 08.04.2025 | 15,12 | 15,20 | 15,12 | 15,20 | 2,25% | 657,00 |
| 07.04.2025 | 14,43 | 15,00 | 14,43 | 14,87 | -6,60% | 2.749,00 |
| 04.04.2025 | 16,77 | 16,77 | 15,85 | 15,92 | -5,69% | 10.157,00 |
| 03.04.2025 | 17,72 | 17,72 | 16,88 | 16,88 | -5,49% | - |
| 02.04.2025 | 17,88 | 17,98 | 17,86 | 17,86 | -5,35% | 375,00 |
| 01.04.2025 | 18,43 | 18,87 | 18,43 | 18,87 | -1,13% | - |
| 31.03.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -2,33% | - |
| 28.03.2025 | 19,42 | 19,54 | 19,42 | 19,54 | -1,46% | - |
| 27.03.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -0,88% | - |
| 26.03.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -1,62% | 250,00 |
| 25.03.2025 | 20,03 | 20,33 | 20,03 | 20,33 | 1,65% | - |
| 24.03.2025 | 19,82 | 20,13 | 19,82 | 20,00 | -0,20% | 100,00 |
| 21.03.2025 | 19,99 | 20,04 | 19,89 | 20,04 | -0,50% | 2.560,00 |
| 20.03.2025 | 20,09 | 20,14 | 20,09 | 20,14 | -3,27% | 300,00 |
| 19.03.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,47% | - |
| 18.03.2025 | 20,66 | 21,13 | 20,66 | 21,13 | 0,19% | 526,00 |
| 17.03.2025 | 20,66 | 21,09 | 20,66 | 21,09 | 3,99% | 170,00 |
| 14.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -1,36% | - |
| 13.03.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -1,34% | - |
| 12.03.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -3,25% | - |
| 11.03.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -0,14% | - |
| 10.03.2025 | 21,39 | 21,57 | 21,39 | 21,57 | -0,74% | 1.500,00 |
| 07.03.2025 | 21,73 | 21,73 | 21,73 | 21,73 | 0,14% | - |
| 06.03.2025 | 20,96 | 21,70 | 20,96 | 21,70 | 3,33% | 169,00 |
| 05.03.2025 | 20,23 | 21,00 | 20,23 | 21,00 | 0,24% | 276,00 |
| 04.03.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -1,92% | - |
| 03.03.2025 | 20,97 | 21,36 | 20,96 | 21,36 | 2,94% | 1.950,00 |
| 28.02.2025 | 20,31 | 20,75 | 20,31 | 20,75 | 0,68% | 100,00 |
| 27.02.2025 | 20,85 | 20,85 | 20,61 | 20,61 | -0,15% | 5,00 |
| 26.02.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 0,24% | - |
| 25.02.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -0,91% | - |
| 24.02.2025 | 21,03 | 21,03 | 20,78 | 20,78 | -0,72% | 100,00 |
| 21.02.2025 | 20,81 | 21,05 | 20,81 | 20,93 | 0,48% | 120,00 |
| 20.02.2025 | 20,39 | 21,00 | 20,39 | 20,83 | -1,75% | - |
| 19.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.02.2025 | 20,87 | 21,20 | 20,87 | 21,20 | 1,83% | 2.500,00 |
| 17.02.2025 | 20,40 | 20,88 | 20,40 | 20,82 | 1,46% | 1.130,00 |
| 14.02.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 4,88% | - |
| 13.02.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 1,14% | - |
| 12.02.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,05% | - |
| 11.02.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -0,08% | - |
| 10.02.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,39% | - |
| 07.02.2025 | 19,38 | 19,43 | 19,38 | 19,43 | 3,66% | - |