23,500€
1,69%
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 |
|---|---|---|---|---|---|---|
| 13.07.2026 | 23,24 | 23,44 | 23,24 | 23,44 | 1,43% | 26,00 |
| 10.07.2026 | 23,11 | 23,11 | 23,11 | 23,11 | 1,18% | - |
| 09.07.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -1,04% | 65,00 |
| 08.07.2026 | 23,09 | 23,09 | 23,08 | 23,08 | -2,33% | 330,00 |
| 07.07.2026 | 23,63 | 23,63 | 23,63 | 23,63 | -0,92% | - |
| 06.07.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 0,55% | - |
| 03.07.2026 | 23,79 | 23,79 | 23,72 | 23,72 | 1,24% | 1,00 |
| 02.07.2026 | 23,43 | 23,43 | 23,43 | 23,43 | 4,88% | - |
| 01.07.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 0,54% | - |
| 30.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -0,22% | - |
| 29.06.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -1,85% | - |
| 26.06.2026 | 22,57 | 22,71 | 22,57 | 22,69 | 0,18% | 350,00 |
| 25.06.2026 | 22,50 | 22,65 | 22,50 | 22,65 | 0,89% | - |
| 24.06.2026 | 22,14 | 22,45 | 22,14 | 22,45 | 0,13% | - |
| 23.06.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 1,13% | - |
| 22.06.2026 | 22,17 | 22,17 | 22,17 | 22,17 | 1,14% | - |
| 19.06.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -1,39% | - |
| 18.06.2026 | 21,93 | 22,45 | 21,93 | 22,23 | -1,59% | 25,00 |
| 17.06.2026 | 22,26 | 22,59 | 22,26 | 22,59 | -0,31% | - |
| 16.06.2026 | 22,28 | 22,66 | 22,28 | 22,66 | -1,09% | - |
| 15.06.2026 | 22,09 | 22,91 | 22,09 | 22,91 | 3,67% | - |
| 12.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 2,70% | - |
| 11.06.2026 | 21,52 | 21,52 | 21,52 | 21,52 | -2,32% | - |
| 10.06.2026 | 22,03 | 22,03 | 22,03 | 22,03 | -2,52% | - |
| 09.06.2026 | 22,67 | 22,67 | 22,60 | 22,60 | 1,80% | 25,00 |
| 08.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,85% | - |
| 05.06.2026 | 22,39 | 22,39 | 22,39 | 22,39 | -2,01% | - |
| 04.06.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 0,84% | - |
| 03.06.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 4,96% | - |
| 02.06.2026 | 21,59 | 21,59 | 21,59 | 21,59 | -3,27% | - |
| 01.06.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,06% | - |
| 29.05.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -1,74% | - |
| 28.05.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 2,87% | - |
| 27.05.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -0,67% | - |
| 26.05.2026 | 22,47 | 22,47 | 22,47 | 22,47 | 2,46% | - |
| 25.05.2026 | 21,93 | 21,93 | 21,93 | 21,93 | 2,00% | - |
| 22.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,08% | - |
| 21.05.2026 | 21,27 | 21,27 | 21,27 | 21,27 | 0,05% | - |
| 20.05.2026 | 20,88 | 21,26 | 20,88 | 21,26 | -0,75% | - |
| 19.05.2026 | 21,15 | 21,42 | 21,15 | 21,42 | 2,88% | - |
| 18.05.2026 | 20,44 | 20,82 | 20,44 | 20,82 | -1,93% | - |
| 15.05.2026 | 21,23 | 21,23 | 21,23 | 21,23 | -0,61% | - |
| 14.05.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 0,09% | - |
| 13.05.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -0,51% | - |
| 12.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -1,61% | - |
| 11.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,41% | - |
| 08.05.2026 | 21,73 | 21,89 | 21,73 | 21,89 | -3,27% | - |
| 07.05.2026 | 22,14 | 22,63 | 22,14 | 22,63 | 1,66% | 10,00 |
| 06.05.2026 | 21,40 | 22,26 | 21,40 | 22,26 | 5,50% | 242,00 |
| 05.05.2026 | 20,89 | 21,14 | 20,89 | 21,10 | -0,57% | 10,00 |
| 04.05.2026 | 21,32 | 21,32 | 21,22 | 21,22 | -0,24% | - |
| 30.04.2026 | 20,76 | 21,27 | 20,76 | 21,27 | 1,62% | - |
| 29.04.2026 | 20,93 | 20,93 | 20,93 | 20,93 | -0,52% | - |
| 28.04.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -0,43% | - |
| 27.04.2026 | 21,13 | 21,13 | 21,13 | 21,13 | -1,49% | - |
| 24.04.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 0,28% | - |
| 23.04.2026 | 21,39 | 21,39 | 21,39 | 21,39 | -3,21% | - |
| 22.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,23% | - |
| 21.04.2026 | 22,78 | 22,78 | 22,05 | 22,05 | -2,99% | 1,00 |
| 20.04.2026 | 22,73 | 22,73 | 22,73 | 22,73 | 2,07% | - |
| 17.04.2026 | 22,10 | 22,27 | 22,10 | 22,27 | 0,54% | - |
| 16.04.2026 | 21,80 | 22,15 | 21,80 | 22,15 | -0,09% | - |
| 15.04.2026 | 22,17 | 22,17 | 22,17 | 22,17 | -0,81% | - |
| 14.04.2026 | 22,01 | 22,35 | 22,01 | 22,35 | 2,62% | - |
| 13.04.2026 | 21,05 | 21,78 | 21,05 | 21,78 | -0,64% | 250,00 |
| 10.04.2026 | 21,28 | 21,92 | 21,28 | 21,92 | 2,05% | - |
| 09.04.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -2,36% | - |
| 08.04.2026 | 20,80 | 22,00 | 20,80 | 22,00 | 7,16% | 25,00 |
| 07.04.2026 | 20,53 | 20,53 | 20,53 | 20,53 | 0,00% | 6,00 |
| 02.04.2026 | 20,53 | 20,53 | 20,53 | 20,53 | -3,11% | - |
| 01.04.2026 | 21,19 | 21,19 | 21,19 | 21,19 | 5,58% | - |
| 31.03.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 1,21% | - |
| 30.03.2026 | 19,83 | 19,83 | 19,83 | 19,83 | -1,69% | - |
| 27.03.2026 | 20,17 | 20,17 | 20,17 | 20,17 | -1,27% | - |
| 26.03.2026 | 20,31 | 20,43 | 20,31 | 20,43 | -0,44% | - |
| 25.03.2026 | 20,25 | 20,52 | 20,25 | 20,52 | 4,51% | - |
| 24.03.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,98% | - |
| 23.03.2026 | 18,79 | 19,96 | 18,79 | 19,83 | -1,39% | 3.000,00 |
| 20.03.2026 | 19,79 | 20,11 | 19,79 | 20,11 | 0,10% | - |
| 19.03.2026 | 20,53 | 20,53 | 19,81 | 20,09 | -3,41% | - |
| 18.03.2026 | 20,85 | 21,13 | 20,80 | 20,80 | -0,81% | 250,00 |
| 17.03.2026 | 20,67 | 20,97 | 20,67 | 20,97 | 1,65% | - |
| 16.03.2026 | 20,45 | 20,63 | 20,45 | 20,63 | -2,13% | - |
| 13.03.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -0,28% | - |
| 12.03.2026 | 21,65 | 21,65 | 21,14 | 21,14 | -3,34% | 46,00 |
| 11.03.2026 | 21,90 | 21,90 | 21,87 | 21,87 | -0,95% | 46,00 |
| 10.03.2026 | 22,02 | 22,08 | 22,02 | 22,08 | 3,27% | 46,00 |
| 09.03.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -5,48% | - |
| 06.03.2026 | 22,06 | 22,62 | 22,06 | 22,62 | 0,31% | - |
| 05.03.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -0,13% | - |
| 04.03.2026 | 22,44 | 22,58 | 22,44 | 22,58 | -1,40% | 70,00 |
| 03.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -3,05% | - |
| 02.03.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -3,43% | - |
| 27.02.2026 | 24,46 | 24,46 | 24,46 | 24,46 | 1,66% | - |
| 26.02.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -1,35% | - |
| 25.02.2026 | 24,39 | 24,39 | 24,39 | 24,39 | 1,12% | - |
| 24.02.2026 | 24,12 | 24,12 | 24,12 | 24,12 | -0,37% | - |
| 23.02.2026 | 24,21 | 24,21 | 24,21 | 24,21 | 0,83% | - |
| 20.02.2026 | 24,01 | 24,01 | 24,01 | 24,01 | 0,71% | - |
| 19.02.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -0,87% | - |