21,890€
-3,27%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,78% | - |
| 17.02.2026 | 24,08 | 24,08 | 23,63 | 23,63 | -1,71% | 50,00 |
| 16.02.2026 | 24,06 | 24,06 | 24,04 | 24,04 | 0,04% | - |
| 13.02.2026 | 24,03 | 24,03 | 24,03 | 24,03 | -1,19% | - |
| 12.02.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 2,10% | - |
| 11.02.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 0,38% | - |
| 10.02.2026 | 23,29 | 23,73 | 23,29 | 23,73 | 1,54% | - |
| 09.02.2026 | 23,19 | 23,37 | 23,19 | 23,37 | 2,14% | 250,00 |
| 06.02.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 0,62% | - |
| 05.02.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 4,07% | - |
| 04.02.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -2,11% | - |
| 03.02.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 1,41% | - |
| 02.02.2026 | 21,35 | 22,01 | 21,35 | 22,01 | -5,78% | 1.240,00 |
| 30.01.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -2,87% | - |
| 29.01.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,61% | - |
| 28.01.2026 | 23,67 | 23,67 | 23,67 | 23,67 | 0,08% | - |
| 27.01.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 2,25% | - |
| 26.01.2026 | 23,13 | 23,13 | 23,13 | 23,13 | -0,34% | - |
| 23.01.2026 | 23,21 | 23,21 | 23,21 | 23,21 | 1,22% | - |
| 22.01.2026 | 22,93 | 22,93 | 22,93 | 22,93 | 1,87% | - |
| 21.01.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 0,72% | - |
| 20.01.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -3,62% | - |
| 19.01.2026 | 23,15 | 23,19 | 23,15 | 23,19 | -2,07% | 214,00 |
| 16.01.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 1,46% | - |
| 15.01.2026 | 23,32 | 23,34 | 23,32 | 23,34 | 0,60% | 800,00 |
| 14.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,52% | - |
| 13.01.2026 | 23,08 | 23,08 | 23,08 | 23,08 | -0,60% | - |
| 12.01.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 1,22% | - |
| 09.01.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,79% | - |
| 08.01.2026 | 22,80 | 22,81 | 22,76 | 22,76 | -0,65% | - |
| 07.01.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 0,13% | - |
| 06.01.2026 | 22,79 | 23,22 | 22,75 | 22,88 | 0,66% | 365,00 |
| 05.01.2026 | 23,00 | 23,00 | 22,73 | 22,73 | 1,38% | 20,00 |
| 02.01.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -0,31% | - |
| 30.12.2025 | 22,49 | 22,49 | 22,49 | 22,49 | -0,27% | - |
| 29.12.2025 | 22,35 | 22,55 | 22,35 | 22,55 | 0,85% | - |
| 23.12.2025 | 22,20 | 22,36 | 22,20 | 22,36 | 0,31% | - |
| 22.12.2025 | 22,15 | 22,49 | 22,15 | 22,29 | 0,72% | 50,00 |
| 19.12.2025 | 22,05 | 22,20 | 22,05 | 22,13 | 0,18% | - |
| 18.12.2025 | 21,62 | 22,09 | 21,62 | 22,09 | 0,73% | - |
| 17.12.2025 | 21,93 | 21,93 | 21,93 | 21,93 | -0,95% | - |
| 16.12.2025 | 22,40 | 22,40 | 22,10 | 22,14 | -2,72% | 1.980,00 |
| 15.12.2025 | 22,96 | 22,96 | 22,73 | 22,76 | -1,04% | 3.000,00 |
| 12.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,86% | - |
| 11.12.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -0,62% | - |
| 10.12.2025 | 22,63 | 22,72 | 22,63 | 22,72 | 0,44% | - |