21,745€
0,95%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 0,32% | - |
| 03.09.2025 | 21,39 | 21,54 | 21,39 | 21,54 | -0,83% | 225,00 |
| 02.09.2025 | 21,59 | 21,72 | 21,59 | 21,72 | 0,65% | - |
| 01.09.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,32% | - |
| 29.08.2025 | 21,93 | 21,93 | 21,65 | 21,65 | 0,09% | - |
| 28.08.2025 | 21,63 | 21,63 | 21,63 | 21,63 | 0,14% | - |
| 27.08.2025 | 21,63 | 21,63 | 21,60 | 21,60 | -0,41% | - |
| 26.08.2025 | 21,55 | 21,69 | 21,55 | 21,69 | -0,32% | - |
| 25.08.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,09% | - |
| 22.08.2025 | 21,42 | 21,78 | 21,42 | 21,78 | 1,92% | - |
| 21.08.2025 | 21,54 | 21,55 | 21,37 | 21,37 | -0,97% | 300,00 |
| 20.08.2025 | 21,53 | 21,61 | 21,43 | 21,58 | 1,03% | 2.563,00 |
| 19.08.2025 | 21,23 | 21,36 | 21,23 | 21,36 | -0,33% | 400,00 |
| 18.08.2025 | 21,36 | 21,43 | 21,36 | 21,43 | -0,46% | 8,00 |
| 15.08.2025 | 21,38 | 21,53 | 21,38 | 21,53 | 1,51% | - |
| 14.08.2025 | 21,16 | 21,21 | 21,16 | 21,21 | -0,33% | - |
| 13.08.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,05% | - |
| 12.08.2025 | 21,03 | 21,27 | 21,03 | 21,27 | 0,95% | 1.000,00 |
| 11.08.2025 | 21,34 | 21,34 | 21,07 | 21,07 | -2,09% | - |
| 08.08.2025 | 21,36 | 21,52 | 21,36 | 21,52 | 0,75% | - |
| 07.08.2025 | 20,89 | 21,36 | 20,89 | 21,36 | 0,47% | 4,00 |
| 06.08.2025 | 21,09 | 21,26 | 21,09 | 21,26 | 1,29% | - |
| 05.08.2025 | 20,80 | 20,99 | 20,80 | 20,99 | 0,29% | 126,00 |
| 04.08.2025 | 20,93 | 20,94 | 20,93 | 20,93 | 0,58% | 100,00 |
| 01.08.2025 | 21,06 | 21,06 | 20,80 | 20,81 | -2,53% | 2,00 |
| 31.07.2025 | 21,42 | 21,79 | 21,34 | 21,35 | -1,48% | 275,00 |
| 30.07.2025 | 21,81 | 21,81 | 21,67 | 21,67 | -0,82% | - |
| 29.07.2025 | 21,78 | 21,85 | 21,78 | 21,85 | 0,78% | 20,00 |
| 28.07.2025 | 22,00 | 22,01 | 21,68 | 21,68 | 0,79% | 970,00 |
| 25.07.2025 | 21,59 | 21,59 | 21,51 | 21,51 | -0,51% | - |
| 24.07.2025 | 21,74 | 21,75 | 21,62 | 21,62 | 1,31% | 600,00 |
| 23.07.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 1,19% | - |
| 22.07.2025 | 21,20 | 21,26 | 21,09 | 21,09 | -1,17% | 100,00 |
| 21.07.2025 | 21,04 | 21,34 | 21,04 | 21,34 | 1,28% | - |
| 18.07.2025 | 21,29 | 21,64 | 21,07 | 21,07 | 0,10% | 700,00 |
| 17.07.2025 | 20,95 | 21,05 | 20,90 | 21,05 | 1,15% | 35,00 |
| 16.07.2025 | 20,20 | 20,94 | 20,12 | 20,81 | 1,71% | 1.800,00 |
| 15.07.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,89% | - |
| 14.07.2025 | 20,35 | 20,40 | 20,28 | 20,28 | -2,92% | 150,00 |
| 11.07.2025 | 20,82 | 20,89 | 20,82 | 20,89 | 0,05% | - |
| 10.07.2025 | 20,32 | 20,88 | 20,32 | 20,88 | 4,30% | 30,00 |
| 09.07.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,10% | - |
| 08.07.2025 | 19,86 | 20,00 | 19,86 | 20,00 | 1,55% | - |
| 07.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,13% | - |
| 04.07.2025 | 19,71 | 19,72 | 19,71 | 19,72 | -0,08% | - |
| 03.07.2025 | 19,84 | 19,84 | 19,74 | 19,74 | -0,30% | 150,00 |
| 02.07.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 1,75% | 20,00 |
| 01.07.2025 | 19,42 | 19,46 | 19,42 | 19,46 | -1,94% | - |
| 30.06.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 2,19% | - |
| 27.06.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,62% | - |
| 26.06.2025 | 19,25 | 19,40 | 19,25 | 19,30 | 0,44% | 1.125,00 |
| 25.06.2025 | 19,17 | 19,21 | 19,17 | 19,21 | 0,29% | - |
| 24.06.2025 | 19,14 | 19,19 | 19,14 | 19,16 | 2,74% | 16,00 |
| 23.06.2025 | 19,01 | 19,01 | 18,65 | 18,65 | -2,10% | 1.000,00 |
| 20.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,05% | - |
| 19.06.2025 | 18,87 | 19,04 | 18,87 | 19,04 | -1,98% | - |
| 18.06.2025 | 19,46 | 19,46 | 19,42 | 19,42 | 0,31% | - |
| 17.06.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,73% | 150,00 |
| 16.06.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,21% | - |
| 13.06.2025 | 19,04 | 19,18 | 19,04 | 19,18 | -0,96% | - |
| 12.06.2025 | 19,35 | 19,37 | 19,35 | 19,37 | -1,12% | - |
| 11.06.2025 | 19,54 | 19,70 | 19,54 | 19,59 | 0,49% | 25,00 |
| 10.06.2025 | 19,51 | 19,58 | 19,49 | 19,49 | -0,33% | 6,00 |
| 09.06.2025 | 19,61 | 19,61 | 19,56 | 19,56 | -1,31% | - |
| 06.06.2025 | 19,44 | 19,82 | 19,44 | 19,82 | 2,17% | 900,00 |
| 05.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,65% | - |
| 04.06.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,29% | - |
| 03.06.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,18% | - |
| 02.06.2025 | 19,11 | 19,11 | 18,99 | 18,99 | -1,30% | - |
| 30.05.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,03% | - |
| 29.05.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,57% | - |
| 28.05.2025 | 19,11 | 19,33 | 19,11 | 19,33 | 0,62% | 40,00 |
| 27.05.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 0,10% | - |
| 26.05.2025 | 19,20 | 19,20 | 19,19 | 19,19 | -0,05% | 491,00 |
| 23.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,29% | - |
| 22.05.2025 | 19,34 | 19,35 | 19,26 | 19,26 | -1,76% | 1.900,00 |
| 21.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | - |
| 20.05.2025 | 19,82 | 19,82 | 19,75 | 19,75 | 0,66% | - |
| 19.05.2025 | 19,80 | 19,80 | 19,56 | 19,62 | -0,73% | 551,00 |
| 16.05.2025 | 20,01 | 20,01 | 19,77 | 19,77 | -1,05% | - |
| 15.05.2025 | 19,72 | 19,98 | 19,72 | 19,98 | -0,08% | - |
| 14.05.2025 | 20,00 | 20,00 | 19,99 | 19,99 | 0,20% | 50,00 |
| 13.05.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,45% | - |
| 12.05.2025 | 19,15 | 19,86 | 19,15 | 19,86 | 5,05% | - |
| 09.05.2025 | 18,83 | 19,06 | 18,83 | 18,91 | 1,02% | - |
| 08.05.2025 | 18,68 | 18,72 | 18,68 | 18,72 | 1,74% | - |
| 07.05.2025 | 18,49 | 18,49 | 18,40 | 18,40 | -0,16% | - |
| 06.05.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,52% | - |
| 05.05.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 1,52% | - |
| 02.05.2025 | 18,24 | 18,43 | 18,24 | 18,43 | 0,61% | - |
| 30.04.2025 | 17,85 | 18,39 | 17,85 | 18,32 | -0,50% | - |
| 29.04.2025 | 18,63 | 18,67 | 18,41 | 18,41 | -0,16% | 755,00 |
| 28.04.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,35% | - |
| 25.04.2025 | 18,37 | 18,38 | 18,37 | 18,38 | 2,42% | - |
| 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 |