15,565€
-2,38%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |