20,110€
-0,30%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,29 | 20,40 | 19,95 | 20,11 | -0,32% | - |
| 29.01.2025 | 20,22 | 20,22 | 20,17 | 20,17 | 0,65% | - |
| 28.01.2025 | 19,88 | 20,07 | 19,88 | 20,04 | 0,48% | 250,00 |
| 27.01.2025 | 19,93 | 19,95 | 19,82 | 19,95 | -1,02% | 400,00 |
| 24.01.2025 | 19,97 | 20,15 | 19,97 | 20,15 | 1,72% | 20,00 |
| 23.01.2025 | 19,70 | 19,82 | 19,70 | 19,81 | 7,66% | 45,00 |
| 22.01.2025 | 18,51 | 18,62 | 18,40 | 18,40 | 0,49% | 1.303,00 |
| 21.01.2025 | 18,18 | 18,31 | 18,18 | 18,31 | 0,08% | - |
| 20.01.2025 | 18,21 | 18,30 | 18,21 | 18,30 | 1,70% | - |
| 17.01.2025 | 17,86 | 18,01 | 17,86 | 17,99 | 0,19% | 580,00 |
| 16.01.2025 | 17,93 | 17,96 | 17,93 | 17,96 | 2,60% | - |
| 15.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,37% | - |
| 14.01.2025 | 17,65 | 17,82 | 17,57 | 17,57 | -0,54% | 895,00 |
| 13.01.2025 | 17,60 | 17,66 | 17,60 | 17,66 | -2,35% | - |
| 10.01.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,17% | - |
| 09.01.2025 | 17,88 | 18,12 | 17,88 | 18,12 | 1,74% | 36,00 |
| 08.01.2025 | 17,69 | 17,84 | 17,69 | 17,81 | 0,31% | 1.001,00 |
| 07.01.2025 | 17,60 | 17,75 | 17,60 | 17,75 | -0,48% | - |
| 06.01.2025 | 17,51 | 17,84 | 17,51 | 17,84 | 2,09% | - |
| 03.01.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 0,29% | - |
| 02.01.2025 | 17,21 | 17,42 | 17,21 | 17,42 | 0,66% | - |
| 30.12.2024 | 17,30 | 17,31 | 17,28 | 17,31 | -0,29% | - |
| 27.12.2024 | 17,28 | 17,36 | 17,28 | 17,36 | 0,00% | - |
| 23.12.2024 | 17,30 | 17,36 | 17,30 | 17,36 | 0,64% | 14,00 |
| 20.12.2024 | 17,34 | 17,34 | 17,25 | 17,25 | -1,77% | 1.700,00 |
| 19.12.2024 | 17,57 | 17,57 | 17,56 | 17,56 | -1,75% | - |
| 18.12.2024 | 17,90 | 17,92 | 17,72 | 17,87 | -0,21% | - |
| 17.12.2024 | 17,79 | 17,91 | 17,79 | 17,91 | 0,11% | 1.200,00 |
| 16.12.2024 | 18,03 | 18,03 | 17,89 | 17,89 | -1,13% | 400,00 |
| 13.12.2024 | 18,14 | 18,14 | 18,09 | 18,09 | -0,33% | - |
| 12.12.2024 | 18,47 | 18,47 | 18,15 | 18,15 | -1,97% | 1.730,00 |
| 11.12.2024 | 18,44 | 18,52 | 18,44 | 18,52 | 0,05% | 2.100,00 |
| 10.12.2024 | 18,63 | 18,63 | 18,51 | 18,51 | -1,12% | - |
| 09.12.2024 | 18,41 | 18,77 | 18,41 | 18,72 | 1,71% | 1.280,00 |
| 06.12.2024 | 18,29 | 18,43 | 18,29 | 18,40 | 0,55% | 2.000,00 |
| 05.12.2024 | 18,27 | 18,41 | 18,27 | 18,30 | 0,66% | 150,00 |
| 04.12.2024 | 18,03 | 18,22 | 18,03 | 18,18 | 1,73% | 2.000,00 |
| 03.12.2024 | 17,88 | 17,88 | 17,87 | 17,87 | 0,00% | - |
| 02.12.2024 | 17,29 | 17,87 | 17,29 | 17,87 | 2,09% | - |
| 29.11.2024 | 17,35 | 17,51 | 17,35 | 17,51 | 0,55% | - |
| 28.11.2024 | 17,40 | 17,58 | 17,40 | 17,41 | 1,34% | 2.300,00 |
| 27.11.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,84% | - |
| 26.11.2024 | 17,30 | 17,34 | 17,30 | 17,33 | -1,31% | 1.049,00 |
| 25.11.2024 | 17,50 | 17,68 | 17,50 | 17,56 | 1,44% | 1.150,00 |
| 22.11.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 0,84% | - |
| 21.11.2024 | 17,20 | 17,20 | 17,16 | 17,16 | -1,44% | 700,00 |
| 20.11.2024 | 17,37 | 17,56 | 17,37 | 17,41 | 1,07% | 200,00 |
| 19.11.2024 | 17,52 | 17,52 | 17,23 | 17,23 | -2,41% | 860,00 |
| 18.11.2024 | 17,45 | 17,65 | 17,45 | 17,65 | 2,20% | - |
| 15.11.2024 | 17,25 | 17,27 | 17,25 | 17,27 | -0,43% | - |
| 14.11.2024 | 17,22 | 17,35 | 17,22 | 17,35 | -0,29% | - |
| 13.11.2024 | 17,25 | 17,40 | 17,25 | 17,40 | -2,36% | - |
| 12.11.2024 | 17,98 | 17,98 | 17,82 | 17,82 | -2,86% | 110,00 |
| 11.11.2024 | 18,25 | 18,38 | 18,25 | 18,34 | 0,80% | 475,00 |
| 08.11.2024 | 18,59 | 18,59 | 18,20 | 18,20 | 0,44% | - |
| 07.11.2024 | 17,90 | 18,12 | 17,90 | 18,12 | -0,49% | - |
| 06.11.2024 | 17,88 | 18,21 | 17,88 | 18,21 | 1,70% | - |
| 05.11.2024 | 17,80 | 17,90 | 17,80 | 17,90 | -0,33% | - |
| 04.11.2024 | 17,93 | 18,04 | 17,93 | 17,96 | -0,42% | 473,00 |
| 01.11.2024 | 17,83 | 18,06 | 17,83 | 18,04 | 0,06% | 100,00 |
| 31.10.2024 | 18,25 | 18,25 | 18,03 | 18,03 | -2,57% | 840,00 |
| 30.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,36% | 1.000,00 |
| 29.10.2024 | 18,53 | 18,79 | 18,53 | 18,76 | 2,77% | 744,00 |
| 28.10.2024 | 18,33 | 18,47 | 18,25 | 18,25 | 0,22% | 700,00 |
| 25.10.2024 | 18,04 | 18,21 | 18,04 | 18,21 | 0,17% | - |
| 24.10.2024 | 18,30 | 18,30 | 18,18 | 18,18 | -2,13% | 750,00 |
| 23.10.2024 | 18,05 | 18,58 | 18,05 | 18,58 | 1,23% | 292,00 |
| 22.10.2024 | 18,43 | 18,43 | 18,35 | 18,35 | -2,16% | 300,00 |
| 21.10.2024 | 18,78 | 19,00 | 18,76 | 18,76 | -1,96% | 26,00 |
| 18.10.2024 | 18,59 | 19,13 | 18,59 | 19,13 | 2,24% | 600,00 |
| 17.10.2024 | 18,72 | 18,72 | 18,71 | 18,71 | -1,03% | - |
| 16.10.2024 | 18,74 | 18,91 | 18,74 | 18,91 | -1,23% | 1.189,00 |
| 15.10.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,39% | - |
| 14.10.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,76% | - |
| 11.10.2024 | 18,96 | 19,07 | 18,96 | 19,07 | -0,16% | 700,00 |
| 10.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,34% | 20,00 |
| 09.10.2024 | 19,05 | 19,27 | 19,05 | 19,17 | -0,36% | 1.624,00 |
| 08.10.2024 | 19,27 | 19,27 | 19,24 | 19,24 | -1,94% | 800,00 |
| 07.10.2024 | 19,57 | 19,72 | 19,57 | 19,62 | -0,28% | 561,00 |
| 04.10.2024 | 19,45 | 19,74 | 19,45 | 19,67 | 1,34% | 500,00 |
| 03.10.2024 | 19,54 | 19,54 | 19,41 | 19,41 | -1,30% | - |
| 02.10.2024 | 19,54 | 19,67 | 19,54 | 19,67 | 1,68% | 550,00 |
| 01.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -3,20% | - |
| 30.09.2024 | 20,23 | 20,23 | 19,98 | 19,98 | -0,60% | - |
| 27.09.2024 | 19,95 | 20,10 | 19,95 | 20,10 | 0,50% | 230,00 |
| 26.09.2024 | 19,24 | 20,00 | 19,24 | 20,00 | 4,11% | 452,00 |
| 25.09.2024 | 18,97 | 19,21 | 18,97 | 19,21 | 1,99% | 700,00 |
| 24.09.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,03% | - |
| 23.09.2024 | 18,71 | 18,83 | 18,71 | 18,83 | 0,13% | - |
| 20.09.2024 | 19,08 | 19,08 | 18,81 | 18,81 | -0,40% | - |
| 19.09.2024 | 18,59 | 18,88 | 18,59 | 18,88 | 2,03% | - |
| 18.09.2024 | 18,40 | 18,51 | 18,40 | 18,51 | 0,90% | - |
| 17.09.2024 | 18,08 | 18,34 | 18,08 | 18,34 | 1,16% | - |
| 16.09.2024 | 18,10 | 18,13 | 18,10 | 18,13 | -0,22% | 194,00 |
| 13.09.2024 | 17,79 | 18,17 | 17,79 | 18,17 | 1,91% | 1.500,00 |
| 12.09.2024 | 17,54 | 17,83 | 17,54 | 17,83 | 1,19% | - |
| 11.09.2024 | 17,35 | 17,62 | 17,35 | 17,62 | 0,95% | 385,00 |
| 10.09.2024 | 17,48 | 17,48 | 17,46 | 17,46 | -0,26% | 300,00 |
| 09.09.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 0,37% | 5,00 |
| 06.09.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -1,08% | - |