18,545€
3,37%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,41 | 18,71 | 18,24 | 18,47 | 2,94% | - |
| 24.04.2025 | 18,03 | 18,03 | 17,94 | 17,94 | -0,61% | - |
| 23.04.2025 | 17,90 | 18,26 | 17,90 | 18,05 | 6,11% | 90,00 |
| 22.04.2025 | 17,00 | 17,01 | 17,00 | 17,01 | 0,65% | - |
| 17.04.2025 | 17,03 | 17,03 | 16,90 | 16,90 | -0,76% | - |
| 16.04.2025 | 16,71 | 17,03 | 16,71 | 17,03 | -0,09% | - |
| 15.04.2025 | 17,06 | 17,06 | 17,00 | 17,05 | 0,53% | 250,00 |
| 14.04.2025 | 16,79 | 16,96 | 16,79 | 16,96 | 5,57% | 113,00 |
| 11.04.2025 | 17,02 | 17,02 | 16,06 | 16,06 | -5,47% | 10,00 |
| 10.04.2025 | 17,40 | 17,40 | 16,99 | 16,99 | 8,42% | 845,00 |
| 09.04.2025 | 16,05 | 16,05 | 15,67 | 15,67 | -3,92% | 20,00 |
| 08.04.2025 | 16,56 | 16,56 | 16,12 | 16,31 | 1,62% | 20,00 |
| 07.04.2025 | 16,19 | 16,19 | 15,52 | 16,05 | -4,69% | 1.190,00 |
| 04.04.2025 | 17,98 | 17,98 | 16,84 | 16,84 | -7,06% | 900,00 |
| 03.04.2025 | 18,91 | 18,91 | 18,12 | 18,12 | -6,53% | 875,00 |
| 02.04.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,03% | - |
| 01.04.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,05% | 23,00 |
| 31.03.2025 | 19,97 | 19,97 | 19,37 | 19,37 | -4,11% | 225,00 |
| 28.03.2025 | 20,59 | 20,59 | 20,20 | 20,20 | -2,18% | 456,00 |
| 27.03.2025 | 20,81 | 20,81 | 20,51 | 20,65 | -1,15% | 125,00 |
| 26.03.2025 | 21,42 | 21,42 | 20,89 | 20,89 | -2,47% | 521,00 |
| 25.03.2025 | 21,01 | 21,42 | 21,01 | 21,42 | 2,00% | - |
| 24.03.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,38% | 26,00 |
| 21.03.2025 | 21,06 | 21,06 | 20,92 | 20,92 | -1,37% | - |
| 20.03.2025 | 21,04 | 21,21 | 21,04 | 21,21 | 0,24% | - |
| 19.03.2025 | 21,21 | 21,21 | 21,16 | 21,16 | -1,35% | - |
| 18.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 1,23% | - |
| 17.03.2025 | 20,88 | 21,19 | 20,88 | 21,19 | 2,76% | - |
| 14.03.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,96% | - |
| 13.03.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,34% | - |
| 12.03.2025 | 20,80 | 20,89 | 20,80 | 20,89 | -1,42% | 100,00 |
| 11.03.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,52% | - |
| 10.03.2025 | 21,50 | 21,50 | 21,08 | 21,08 | -1,17% | 2.098,00 |
| 07.03.2025 | 21,21 | 21,33 | 21,12 | 21,33 | -0,56% | 600,00 |
| 06.03.2025 | 21,12 | 21,45 | 21,12 | 21,45 | 2,24% | - |
| 05.03.2025 | 20,39 | 20,98 | 20,39 | 20,98 | 5,48% | 90,00 |
| 04.03.2025 | 20,87 | 20,87 | 19,89 | 19,89 | -5,60% | - |
| 03.03.2025 | 20,90 | 21,07 | 20,90 | 21,07 | 1,74% | - |
| 28.02.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -1,80% | - |
| 27.02.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,57% | - |
| 26.02.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 1,82% | - |
| 25.02.2025 | 20,86 | 20,86 | 20,83 | 20,83 | -0,57% | 85,00 |
| 24.02.2025 | 21,41 | 21,41 | 20,95 | 20,95 | -1,32% | 93,00 |
| 21.02.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 0,14% | 13,00 |
| 20.02.2025 | 20,90 | 21,20 | 20,90 | 21,20 | -1,12% | 1.450,00 |
| 19.02.2025 | 21,43 | 21,44 | 21,43 | 21,44 | -0,14% | - |
| 18.02.2025 | 21,23 | 21,47 | 21,23 | 21,47 | 1,04% | - |
| 17.02.2025 | 21,26 | 21,26 | 21,25 | 21,25 | -0,33% | 50,00 |
| 14.02.2025 | 21,25 | 21,53 | 21,25 | 21,32 | 0,66% | 440,00 |
| 13.02.2025 | 20,67 | 21,30 | 20,67 | 21,18 | 3,17% | 6.950,00 |
| 12.02.2025 | 20,37 | 20,53 | 20,37 | 20,53 | 1,13% | 650,00 |
| 11.02.2025 | 20,29 | 20,39 | 20,29 | 20,30 | -0,20% | 2.800,00 |
| 10.02.2025 | 20,20 | 20,34 | 20,20 | 20,34 | 0,94% | 2.500,00 |
| 07.02.2025 | 20,32 | 20,41 | 20,15 | 20,15 | 0,75% | 565,00 |
| 06.02.2025 | 19,80 | 20,00 | 19,79 | 20,00 | 1,81% | 613,00 |
| 05.02.2025 | 19,83 | 19,83 | 19,65 | 19,65 | -1,21% | 10,00 |
| 04.02.2025 | 19,67 | 19,89 | 19,62 | 19,89 | 1,48% | 575,00 |
| 03.02.2025 | 19,50 | 19,60 | 19,50 | 19,60 | -2,51% | - |
| 31.01.2025 | 20,13 | 20,13 | 20,08 | 20,10 | -0,74% | 750,00 |
| 30.01.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,40% | - |
| 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 |