17,073€
-0,22%
Echtzeit-Aktienkurs SKF AB B SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB B SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -5,16% | - |
| 01.08.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -0,23% | - |
| 31.07.2024 | 16,93 | 17,20 | 16,93 | 17,20 | 1,42% | 170,00 |
| 30.07.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,77% | - |
| 29.07.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 1,29% | - |
| 26.07.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,61% | - |
| 25.07.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,72% | - |
| 24.07.2024 | 16,95 | 16,95 | 16,57 | 16,63 | -3,71% | 1.340,00 |
| 23.07.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 0,73% | - |
| 22.07.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -3,08% | - |
| 19.07.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -2,48% | - |
| 18.07.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -1,79% | - |
| 17.07.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 1,15% | - |
| 16.07.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -2,20% | - |
| 15.07.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 2,39% | - |
| 12.07.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 1,02% | - |
| 11.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 10.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -2,77% | - |
| 09.07.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,05% | - |
| 08.07.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,67% | - |
| 05.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,48% | - |
| 04.07.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,46% | - |
| 03.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,51% | - |
| 02.07.2024 | 18,72 | 18,72 | 18,60 | 18,60 | -1,59% | 10,00 |
| 01.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,52% | - |
| 28.06.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,24% | - |
| 27.06.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,46% | - |
| 26.06.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -1,33% | - |
| 25.06.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,71% | - |
| 24.06.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,53% | - |
| 21.06.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 2,26% | - |
| 20.06.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,75% | - |
| 19.06.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -0,03% | - |
| 18.06.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 3,19% | - |
| 17.06.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -2,02% | - |
| 14.06.2024 | 18,94 | 18,94 | 18,57 | 18,57 | -5,90% | 200,00 |
| 13.06.2024 | 19,89 | 19,89 | 19,73 | 19,73 | -1,74% | - |
| 12.06.2024 | 19,76 | 20,08 | 19,76 | 20,08 | 0,43% | - |
| 11.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,09% | - |
| 10.06.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,73% | - |
| 07.06.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,45% | - |
| 06.06.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,30% | - |
| 05.06.2024 | 19,72 | 19,78 | 19,72 | 19,78 | -0,90% | 23,00 |
| 04.06.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,87% | - |
| 03.06.2024 | 20,13 | 20,13 | 20,13 | 20,13 | 0,93% | - |
| 31.05.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,32% | - |