21,165€
-0,59%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,23 | 21,50 | 21,09 | 21,18 | -0,54% | - |
| 14.10.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -0,19% | - |
| 13.10.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -1,07% | - |
| 10.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,09% | - |
| 09.10.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,51% | - |
| 08.10.2025 | 21,69 | 21,69 | 21,69 | 21,69 | -0,78% | - |
| 07.10.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 1,30% | - |
| 06.10.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 1,22% | - |
| 03.10.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 1,09% | - |
| 02.10.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 0,96% | - |
| 01.10.2025 | 20,89 | 20,89 | 20,89 | 20,89 | -2,06% | - |
| 30.09.2025 | 20,83 | 21,33 | 20,83 | 21,33 | 2,11% | 6,00 |
| 29.09.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,63% | - |
| 26.09.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,91% | - |
| 25.09.2025 | 20,65 | 21,18 | 20,65 | 20,95 | -1,60% | 2.000,00 |
| 24.09.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 0,66% | - |
| 23.09.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,05% | - |
| 22.09.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,94% | - |
| 19.09.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,28% | - |
| 18.09.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,47% | - |
| 17.09.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,56% | - |
| 16.09.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,99% | - |
| 15.09.2025 | 21,23 | 21,23 | 21,23 | 21,23 | -0,61% | - |
| 12.09.2025 | 21,12 | 21,36 | 21,12 | 21,36 | 0,02% | - |
| 11.09.2025 | 21,41 | 21,45 | 21,19 | 21,36 | -0,67% | - |
| 10.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,08% | - |
| 09.09.2025 | 21,87 | 22,00 | 21,65 | 21,74 | 0,25% | - |
| 08.09.2025 | 21,72 | 21,90 | 21,50 | 21,68 | 1,26% | - |
| 05.09.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -0,19% | - |
| 04.09.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,75% | - |
| 03.09.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -2,61% | - |
| 02.09.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,74% | - |
| 01.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,05% | - |
| 29.08.2025 | 21,93 | 21,93 | 21,93 | 21,93 | -1,35% | - |
| 28.08.2025 | 21,79 | 22,23 | 21,79 | 22,23 | 2,16% | 1,00 |
| 27.08.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,23% | - |
| 26.08.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -0,50% | - |
| 25.08.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 3,69% | - |
| 22.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -0,75% | - |
| 21.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,57% | - |
| 20.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 1,88% | - |
| 19.08.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -0,43% | - |
| 18.08.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -0,14% | - |
| 15.08.2025 | 20,91 | 20,91 | 20,91 | 20,91 | 0,43% | - |
| 14.08.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,53% | - |
| 13.08.2025 | 20,93 | 20,93 | 20,93 | 20,93 | 0,24% | - |
| 12.08.2025 | 20,53 | 20,88 | 20,53 | 20,88 | -0,05% | 1.000,00 |
| 11.08.2025 | 20,87 | 20,89 | 20,87 | 20,89 | 0,00% | - |
| 08.08.2025 | 20,73 | 20,89 | 20,73 | 20,89 | 3,62% | 700,00 |
| 07.08.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -2,04% | - |
| 06.08.2025 | 20,20 | 20,58 | 20,20 | 20,58 | 3,68% | 150,00 |
| 05.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,50% | - |
| 04.08.2025 | 19,83 | 19,95 | 19,83 | 19,95 | -1,43% | - |
| 01.08.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -0,34% | - |
| 31.07.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -0,93% | - |
| 30.07.2025 | 20,72 | 20,72 | 20,50 | 20,50 | -2,66% | 75,00 |
| 29.07.2025 | 20,79 | 21,06 | 20,79 | 21,06 | -1,73% | 250,00 |
| 28.07.2025 | 21,43 | 21,43 | 21,43 | 21,43 | 2,14% | - |
| 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% | - |