Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 1,40% | 77,00 |
| 22.12.2025 | 27,40 | 27,40 | 27,14 | 27,14 | -0,22% | 95,00 |
| 19.12.2025 | 27,16 | 27,20 | 27,16 | 27,20 | 3,26% | 10,00 |
| 18.12.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -1,24% | - |
| 17.12.2025 | 26,66 | 26,67 | 26,66 | 26,67 | 0,19% | 10,00 |
| 16.12.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,49% | - |
| 15.12.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,79% | - |
| 12.12.2025 | 27,09 | 27,10 | 26,54 | 26,54 | -1,70% | 259,00 |
| 11.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,01% | - |
| 10.12.2025 | 26,72 | 26,73 | 26,70 | 26,73 | 0,00% | 705,00 |
| 09.12.2025 | 26,73 | 26,73 | 26,73 | 26,73 | 0,72% | - |
| 08.12.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,30% | - |
| 05.12.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,86% | - |
| 04.12.2025 | 26,69 | 26,69 | 26,69 | 26,69 | 0,83% | - |
| 03.12.2025 | 26,39 | 26,48 | 26,39 | 26,47 | 0,88% | 3.200,00 |
| 02.12.2025 | 25,99 | 26,24 | 25,99 | 26,24 | 0,38% | 76,00 |
| 01.12.2025 | 25,87 | 26,14 | 25,87 | 26,14 | 0,77% | 178,00 |
| 28.11.2025 | 25,68 | 25,94 | 25,68 | 25,94 | -0,19% | 1,00 |
| 27.11.2025 | 25,78 | 26,00 | 25,78 | 25,99 | 0,39% | 8.850,00 |
| 26.11.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 1,69% | - |
| 25.11.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 0,43% | - |
| 24.11.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 1,48% | - |
| 21.11.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -2,12% | - |
| 20.11.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 0,95% | - |
| 19.11.2025 | 25,09 | 25,28 | 25,09 | 25,28 | -2,24% | 300,00 |
| 18.11.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,31% | - |
| 17.11.2025 | 26,25 | 26,25 | 25,94 | 25,94 | -0,31% | 1,00 |
| 14.11.2025 | 26,24 | 26,24 | 26,02 | 26,02 | -3,16% | 1,00 |
| 13.11.2025 | 26,87 | 26,87 | 26,87 | 26,87 | 0,19% | 1,00 |
| 12.11.2025 | 26,71 | 26,82 | 26,71 | 26,82 | 1,40% | 1,00 |
| 11.11.2025 | 26,39 | 26,45 | 26,39 | 26,45 | 0,88% | 450,00 |
| 10.11.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 2,02% | - |
| 07.11.2025 | 25,82 | 25,93 | 25,70 | 25,70 | -1,76% | 21,00 |
| 06.11.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 3,32% | - |
| 05.11.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,55% | - |
| 04.11.2025 | 25,63 | 25,63 | 25,46 | 25,46 | -2,30% | 30,00 |
| 03.11.2025 | 26,29 | 26,29 | 26,06 | 26,06 | -0,87% | 140,00 |
| 31.10.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,27% | - |
| 30.10.2025 | 26,34 | 26,39 | 26,34 | 26,36 | -0,53% | 1.045,00 |
| 29.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,23% | - |
| 28.10.2025 | 26,21 | 26,44 | 26,21 | 26,44 | 0,27% | 11,00 |
| 27.10.2025 | 26,61 | 26,61 | 26,37 | 26,37 | 0,73% | 39,00 |
| 24.10.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,11% | - |
| 23.10.2025 | 25,62 | 26,16 | 25,62 | 26,15 | 1,47% | 249,00 |
| 22.10.2025 | 25,70 | 25,78 | 25,66 | 25,77 | 0,47% | 490,00 |
| 21.10.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 0,67% | - |
| 20.10.2025 | 24,79 | 25,48 | 24,79 | 25,48 | 2,78% | 2.205,00 |
| 17.10.2025 | 24,65 | 24,79 | 24,35 | 24,79 | 0,73% | 732,00 |
| 16.10.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 0,20% | - |
| 15.10.2025 | 24,57 | 24,57 | 24,51 | 24,56 | 1,70% | 215,00 |
| 14.10.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -0,21% | - |
| 13.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,70% | - |
| 10.10.2025 | 24,36 | 24,37 | 24,36 | 24,37 | -1,18% | 100,00 |
| 09.10.2025 | 24,71 | 24,76 | 24,66 | 24,66 | -0,80% | 1.665,00 |
| 08.10.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 1,89% | - |
| 07.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,45% | - |
| 06.10.2025 | 24,48 | 24,51 | 24,48 | 24,51 | 0,45% | 135,00 |
| 03.10.2025 | 24,05 | 24,43 | 24,05 | 24,40 | 0,99% | 305,00 |
| 02.10.2025 | 23,88 | 24,16 | 23,88 | 24,16 | 1,94% | 1.045,00 |
| 01.10.2025 | 23,63 | 23,73 | 23,63 | 23,70 | 1,50% | 2.120,00 |
| 30.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,68% | - |
| 29.09.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,38% | - |
| 26.09.2025 | 23,39 | 23,66 | 23,39 | 23,66 | 0,68% | 1.000,00 |
| 25.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,09% | - |
| 24.09.2025 | 23,72 | 23,72 | 23,48 | 23,48 | 1,12% | - |
| 23.09.2025 | 23,40 | 23,40 | 23,22 | 23,22 | -0,60% | 10,00 |
| 22.09.2025 | 23,26 | 23,36 | 23,26 | 23,36 | -0,30% | - |
| 19.09.2025 | 23,30 | 23,43 | 23,30 | 23,43 | 0,30% | 600,00 |
| 18.09.2025 | 22,95 | 23,36 | 22,95 | 23,36 | 1,21% | 500,00 |
| 17.09.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 0,00% | - |
| 16.09.2025 | 23,40 | 23,40 | 23,08 | 23,08 | -0,60% | 100,00 |
| 15.09.2025 | 22,98 | 23,44 | 22,98 | 23,22 | 1,84% | 86,00 |
| 12.09.2025 | 22,76 | 22,80 | 22,76 | 22,80 | 0,04% | - |
| 11.09.2025 | 22,71 | 22,85 | 22,49 | 22,79 | 0,62% | - |
| 10.09.2025 | 22,49 | 22,70 | 22,49 | 22,65 | 0,91% | 1.200,00 |
| 09.09.2025 | 22,46 | 22,61 | 22,33 | 22,45 | -0,18% | - |
| 08.09.2025 | 22,07 | 22,53 | 22,03 | 22,49 | 3,33% | - |
| 05.09.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,69% | - |
| 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% | - |