17,983€
0,13%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,98 | 18,03 | 17,77 | 17,97 | 0,07% | - |
| 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% | - |
| 05.09.2024 | 17,64 | 17,64 | 17,63 | 17,63 | -0,98% | - |
| 04.09.2024 | 18,05 | 18,05 | 17,80 | 17,80 | -6,14% | - |
| 03.09.2024 | 18,86 | 18,97 | 18,86 | 18,97 | -0,32% | - |
| 02.09.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,08% | - |
| 30.08.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 1,85% | - |
| 29.08.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -0,80% | - |
| 28.08.2024 | 18,72 | 18,82 | 18,72 | 18,82 | 0,78% | - |
| 27.08.2024 | 18,64 | 18,85 | 18,64 | 18,67 | -0,69% | 875,00 |
| 26.08.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 0,00% | - |
| 23.08.2024 | 18,56 | 18,80 | 18,56 | 18,80 | 0,32% | 120,00 |
| 22.08.2024 | 18,48 | 18,74 | 18,48 | 18,74 | 1,16% | 1,00 |
| 21.08.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 0,35% | - |
| 20.08.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 3,30% | - |
| 19.08.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -1,24% | - |
| 16.08.2024 | 18,01 | 18,10 | 18,01 | 18,10 | 2,17% | 800,00 |
| 15.08.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,39% | - |
| 14.08.2024 | 17,60 | 17,78 | 17,60 | 17,78 | 0,79% | - |
| 13.08.2024 | 17,44 | 17,64 | 17,44 | 17,64 | -0,90% | 120,00 |
| 12.08.2024 | 18,03 | 18,03 | 17,80 | 17,80 | 0,62% | 112,00 |
| 09.08.2024 | 17,62 | 18,02 | 17,62 | 17,69 | -0,11% | 49,00 |
| 08.08.2024 | 17,56 | 17,71 | 17,56 | 17,71 | 1,90% | - |
| 07.08.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,37% | - |
| 06.08.2024 | 17,41 | 17,45 | 17,41 | 17,45 | 0,46% | - |
| 05.08.2024 | 17,35 | 17,37 | 17,35 | 17,37 | -5,32% | 555,00 |
| 02.08.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,71% | - |
| 01.08.2024 | 18,70 | 18,70 | 18,66 | 18,66 | -0,61% | 100,00 |
| 31.07.2024 | 18,64 | 18,78 | 18,64 | 18,78 | 1,21% | 50,00 |
| 30.07.2024 | 18,38 | 18,55 | 18,38 | 18,55 | 0,62% | 100,00 |
| 29.07.2024 | 18,47 | 18,47 | 18,44 | 18,44 | -0,70% | 250,00 |
| 26.07.2024 | 18,31 | 18,57 | 18,31 | 18,57 | 2,54% | 150,00 |
| 25.07.2024 | 18,22 | 18,22 | 18,11 | 18,11 | -0,36% | 1.733,00 |
| 24.07.2024 | 18,10 | 18,17 | 18,10 | 18,17 | -0,74% | 231,00 |
| 23.07.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -1,77% | 1.000,00 |
| 22.07.2024 | 18,65 | 18,65 | 18,64 | 18,64 | 1,66% | 1.000,00 |
| 19.07.2024 | 18,39 | 18,79 | 18,09 | 18,33 | -1,50% | 2.250,00 |
| 18.07.2024 | 18,50 | 18,61 | 18,39 | 18,61 | 0,22% | 550,00 |
| 17.07.2024 | 18,54 | 18,57 | 18,54 | 18,57 | 0,00% | 524,00 |
| 16.07.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -1,04% | - |
| 15.07.2024 | 18,87 | 18,87 | 18,77 | 18,77 | -1,75% | - |
| 12.07.2024 | 18,51 | 19,10 | 18,51 | 19,10 | 4,31% | 1,00 |
| 11.07.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -0,33% | - |
| 10.07.2024 | 18,20 | 18,45 | 18,20 | 18,37 | 0,46% | 940,00 |
| 09.07.2024 | 18,48 | 18,48 | 18,29 | 18,29 | -1,80% | - |
| 08.07.2024 | 18,56 | 18,68 | 18,56 | 18,62 | -1,38% | 500,00 |
| 05.07.2024 | 18,75 | 19,00 | 18,75 | 18,88 | 0,11% | 5,00 |
| 04.07.2024 | 18,72 | 18,88 | 18,72 | 18,86 | 0,11% | 259,00 |
| 03.07.2024 | 18,60 | 18,84 | 18,60 | 18,84 | 0,24% | 505,00 |
| 02.07.2024 | 18,66 | 18,80 | 18,66 | 18,80 | 0,05% | 10,00 |
| 01.07.2024 | 18,82 | 18,82 | 18,79 | 18,79 | 0,78% | - |
| 28.06.2024 | 18,53 | 18,64 | 18,53 | 18,64 | 0,13% | - |
| 27.06.2024 | 18,67 | 18,68 | 18,62 | 18,62 | -0,61% | 600,00 |
| 26.06.2024 | 18,77 | 18,77 | 18,73 | 18,73 | -0,53% | - |
| 25.06.2024 | 19,08 | 19,08 | 18,83 | 18,83 | -2,38% | 760,00 |
| 24.06.2024 | 18,88 | 19,29 | 18,88 | 19,29 | 1,98% | 10,00 |
| 21.06.2024 | 19,08 | 19,14 | 18,92 | 18,92 | -1,79% | 2.000,00 |
| 20.06.2024 | 19,14 | 19,26 | 19,14 | 19,26 | -0,08% | 1,00 |
| 19.06.2024 | 19,11 | 19,28 | 19,11 | 19,28 | 1,58% | 300,00 |