24,770€
0,86%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,62 | 24,91 | 24,46 | 24,81 | 1,02% | - |
| 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% | - |
| 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% | - |