20,810€
-0,57%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,77% | - |
| 05.02.2025 | 18,99 | 19,13 | 18,89 | 18,89 | -0,45% | 50,00 |
| 04.02.2025 | 18,81 | 19,02 | 18,81 | 18,97 | 1,34% | 12.500,00 |
| 03.02.2025 | 19,05 | 19,05 | 18,72 | 18,72 | -5,19% | - |
| 31.01.2025 | 20,14 | 20,15 | 19,48 | 19,75 | -0,43% | 360,00 |
| 30.01.2025 | 19,76 | 19,83 | 19,76 | 19,83 | 0,56% | - |
| 29.01.2025 | 19,23 | 19,95 | 19,23 | 19,72 | 1,21% | 235,00 |
| 28.01.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,03% | - |
| 27.01.2025 | 19,33 | 19,49 | 19,33 | 19,49 | -0,51% | 125,00 |
| 24.01.2025 | 19,26 | 19,78 | 19,26 | 19,59 | 0,85% | 170,00 |
| 23.01.2025 | 19,07 | 19,43 | 19,07 | 19,43 | 2,02% | 157,00 |
| 22.01.2025 | 19,22 | 19,22 | 19,04 | 19,04 | -1,24% | - |
| 21.01.2025 | 19,15 | 19,28 | 19,15 | 19,28 | 1,34% | - |
| 20.01.2025 | 18,90 | 19,12 | 18,90 | 19,03 | 3,09% | 500,00 |
| 17.01.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,68% | - |
| 16.01.2025 | 18,91 | 18,91 | 18,75 | 18,77 | 0,27% | - |
| 15.01.2025 | 18,29 | 18,72 | 18,29 | 18,72 | 2,13% | - |
| 14.01.2025 | 18,03 | 18,33 | 18,03 | 18,33 | -0,33% | - |
| 13.01.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -2,80% | - |
| 10.01.2025 | 18,75 | 18,92 | 18,75 | 18,92 | 1,04% | - |
| 09.01.2025 | 18,48 | 18,73 | 18,48 | 18,73 | 0,21% | - |
| 08.01.2025 | 18,56 | 18,69 | 18,56 | 18,69 | -0,51% | - |
| 07.01.2025 | 17,84 | 18,78 | 17,84 | 18,78 | 3,41% | - |
| 06.01.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,63% | - |
| 03.01.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 1,67% | - |
| 02.01.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,80% | - |
| 30.12.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,95% | - |
| 27.12.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,25% | - |
| 23.12.2024 | 17,98 | 18,00 | 17,98 | 18,00 | -0,06% | 245,00 |
| 20.12.2024 | 17,99 | 18,01 | 17,99 | 18,01 | -2,01% | - |
| 19.12.2024 | 18,15 | 18,38 | 18,15 | 18,38 | -1,37% | - |
| 18.12.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,61% | - |
| 17.12.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,74% | - |
| 16.12.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -0,89% | - |
| 13.12.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,50% | - |
| 12.12.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,29% | - |
| 11.12.2024 | 19,19 | 19,21 | 19,19 | 19,21 | -0,54% | - |
| 10.12.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -0,95% | - |
| 09.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,59% | - |
| 06.12.2024 | 18,99 | 19,19 | 18,99 | 19,19 | 1,70% | - |
| 05.12.2024 | 18,83 | 18,87 | 18,83 | 18,87 | 1,37% | 120,00 |
| 04.12.2024 | 18,45 | 18,78 | 18,45 | 18,62 | -0,05% | - |
| 03.12.2024 | 18,54 | 18,71 | 18,54 | 18,63 | 0,13% | - |
| 02.12.2024 | 18,01 | 18,60 | 18,01 | 18,60 | 2,71% | - |
| 29.11.2024 | 18,01 | 18,11 | 18,01 | 18,11 | 0,58% | - |
| 28.11.2024 | 17,87 | 18,01 | 17,87 | 18,01 | 2,94% | - |
| 27.11.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -2,81% | - |
| 26.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,11% | - |
| 25.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 1,35% | - |
| 22.11.2024 | 17,51 | 17,74 | 17,51 | 17,74 | 2,48% | 360,00 |
| 21.11.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -1,34% | - |
| 20.11.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,93% | - |
| 19.11.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,25% | - |
| 18.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,11% | - |
| 15.11.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 1,78% | - |
| 14.11.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,81% | - |
| 13.11.2024 | 17,64 | 17,64 | 17,32 | 17,32 | -3,46% | - |
| 12.11.2024 | 18,15 | 18,15 | 17,94 | 17,94 | -1,56% | - |
| 11.11.2024 | 18,18 | 18,23 | 18,18 | 18,23 | -2,41% | 180,00 |
| 08.11.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 5,54% | - |
| 07.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,06% | - |
| 06.11.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 1,45% | - |
| 05.11.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 2,11% | - |
| 04.11.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,35% | - |
| 01.11.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -0,49% | - |
| 31.10.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -6,02% | - |
| 30.10.2024 | 18,55 | 18,55 | 18,53 | 18,53 | 5,11% | 350,00 |
| 29.10.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,23% | - |
| 28.10.2024 | 17,54 | 17,59 | 17,54 | 17,59 | 0,92% | 105,00 |
| 25.10.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,00% | - |
| 24.10.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,49% | 100,00 |
| 23.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,64% | - |
| 22.10.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -2,21% | - |
| 21.10.2024 | 17,45 | 17,63 | 17,45 | 17,62 | 3,31% | 472,00 |
| 18.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,06% | - |
| 17.10.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -0,26% | - |
| 16.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,13% | - |
| 15.10.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -0,14% | - |
| 14.10.2024 | 17,34 | 17,34 | 17,33 | 17,33 | 1,67% | - |
| 11.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,84% | - |
| 10.10.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 0,46% | - |
| 09.10.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -0,35% | - |
| 08.10.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -2,25% | - |
| 07.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 2,54% | - |
| 04.10.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -1,37% | - |
| 03.10.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,06% | - |
| 02.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,76% | - |
| 01.10.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | - |