SKF AB
[WKN: 852608 | ISIN: SE0000108227]
Aktienkurse
21,185€ 1,27%
Echtzeit-Aktienkurs SKF AB
Bid: Ask:

Aktienkurse zur SKF AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 20,99 20,99 20,98 20,98 0,29% -
24.07.2025 20,92 20,92 20,92 20,92 2,20% -
23.07.2025 20,47 20,47 20,47 20,47 -1,16% -
22.07.2025 20,71 20,71 20,71 20,71 1,47% -
21.07.2025 20,41 20,41 20,41 20,41 -3,36% -
18.07.2025 20,59 21,12 20,59 21,12 5,68% 3.000,00
17.07.2025 19,99 19,99 19,99 19,99 2,33% -
16.07.2025 19,53 19,53 19,53 19,53 -0,33% -
15.07.2025 19,58 19,60 19,58 19,60 -0,63% 20,00
14.07.2025 19,72 19,72 19,72 19,72 -2,18% -
11.07.2025 20,28 20,28 20,11 20,16 3,20% 10,00
10.07.2025 19,54 19,54 19,54 19,54 -0,84% -
09.07.2025 19,30 19,70 19,30 19,70 1,21% -
08.07.2025 19,47 19,47 19,47 19,47 2,56% -
07.07.2025 18,98 18,98 18,98 18,98 -1,30% -
04.07.2025 19,23 19,23 19,23 19,23 -0,59% -
03.07.2025 19,35 19,35 19,35 19,35 1,10% -
02.07.2025 19,14 19,14 19,14 19,14 -0,73% -
01.07.2025 19,28 19,28 19,28 19,28 -1,15% -
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