18,108€
-1,46%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 1,24% | 1.130,00 |
| 27.09.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,54% | - |
| 26.09.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,73% | - |
| 25.09.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,34% | - |
| 24.09.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 0,29% | 180,00 |
| 23.09.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -3,18% | - |
| 20.09.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 1,12% | - |
| 19.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 1,07% | - |
| 18.09.2024 | 17,32 | 17,32 | 17,24 | 17,24 | -2,38% | 1,00 |
| 17.09.2024 | 16,47 | 18,17 | 16,47 | 17,66 | 7,33% | 1,00 |
| 16.09.2024 | 16,30 | 16,45 | 16,30 | 16,45 | -0,24% | - |
| 13.09.2024 | 16,07 | 16,49 | 16,07 | 16,49 | 3,52% | 360,00 |
| 12.09.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 1,89% | - |
| 11.09.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,57% | - |
| 10.09.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -0,79% | - |
| 09.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -0,84% | 1,00 |
| 06.09.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -0,56% | - |
| 05.09.2024 | 16,07 | 16,11 | 16,07 | 16,08 | -3,48% | 150,00 |
| 04.09.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -2,23% | - |
| 03.09.2024 | 16,96 | 17,04 | 16,96 | 17,04 | -0,32% | 1.500,00 |
| 02.09.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,26% | - |
| 30.08.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 2,24% | - |
| 29.08.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,06% | - |
| 28.08.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,12% | - |
| 27.08.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,24% | - |
| 26.08.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -0,06% | - |
| 23.08.2024 | 16,74 | 16,84 | 16,71 | 16,84 | -0,03% | - |
| 22.08.2024 | 16,79 | 16,85 | 16,79 | 16,85 | 0,24% | - |
| 21.08.2024 | 16,76 | 16,81 | 16,76 | 16,81 | 0,00% | - |
| 20.08.2024 | 16,77 | 16,83 | 16,77 | 16,81 | 1,94% | 246,00 |
| 19.08.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -0,27% | - |
| 16.08.2024 | 16,51 | 16,53 | 16,51 | 16,53 | 1,32% | 120,00 |
| 15.08.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 0,03% | - |
| 14.08.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,65% | - |
| 13.08.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -0,09% | - |
| 12.08.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,70% | - |
| 09.08.2024 | 16,31 | 16,50 | 16,31 | 16,50 | 1,35% | - |
| 08.08.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -1,33% | - |
| 07.08.2024 | 15,99 | 16,50 | 15,99 | 16,50 | 2,20% | 613,00 |
| 06.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,50% | - |
| 05.08.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -1,26% | - |