35,265€
-0,66%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 35,65 | 35,65 | 35,55 | 35,55 | 0,14% | 260,00 |
| 11.03.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,11% | - |
| 10.03.2026 | 35,11 | 35,11 | 35,11 | 35,11 | 4,71% | - |
| 09.03.2026 | 33,53 | 33,53 | 33,53 | 33,53 | -2,42% | 72,00 |
| 06.03.2026 | 35,13 | 35,13 | 33,83 | 34,36 | -4,40% | 270,00 |
| 05.03.2026 | 35,39 | 35,94 | 35,39 | 35,94 | 1,21% | 3,00 |
| 04.03.2026 | 35,04 | 35,51 | 35,04 | 35,51 | 1,46% | 10,00 |
| 03.03.2026 | 36,02 | 36,02 | 35,00 | 35,00 | -4,24% | 9,00 |
| 02.03.2026 | 36,54 | 36,55 | 36,54 | 36,55 | -3,15% | 4,00 |
| 27.02.2026 | 37,59 | 37,74 | 37,59 | 37,74 | 1,34% | - |
| 26.02.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 0,24% | - |
| 25.02.2026 | 37,05 | 37,15 | 37,05 | 37,15 | 0,84% | 513,00 |
| 24.02.2026 | 36,06 | 36,84 | 36,06 | 36,84 | 3,83% | 131,00 |
| 23.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 0,11% | 30,00 |
| 20.02.2026 | 35,34 | 35,44 | 35,34 | 35,44 | 0,28% | 300,00 |
| 19.02.2026 | 35,47 | 35,47 | 35,31 | 35,34 | 0,71% | 1.670,00 |
| 18.02.2026 | 35,09 | 35,09 | 35,09 | 35,09 | -0,65% | - |
| 17.02.2026 | 35,32 | 35,32 | 35,32 | 35,32 | -0,90% | - |
| 16.02.2026 | 35,64 | 35,64 | 35,64 | 35,64 | 0,06% | - |
| 13.02.2026 | 35,84 | 35,84 | 35,30 | 35,62 | -2,46% | 70,00 |
| 12.02.2026 | 37,05 | 37,05 | 36,50 | 36,52 | 0,00% | 774,00 |
| 11.02.2026 | 35,90 | 36,52 | 35,90 | 36,52 | 1,67% | 146,00 |
| 10.02.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 0,53% | 20,00 |
| 09.02.2026 | 34,98 | 35,73 | 34,95 | 35,73 | 3,24% | 180,00 |
| 06.02.2026 | 34,31 | 34,61 | 34,31 | 34,61 | -0,09% | 1.000,00 |
| 05.02.2026 | 34,69 | 34,69 | 34,33 | 34,64 | -1,51% | 80,00 |
| 04.02.2026 | 34,95 | 35,17 | 34,95 | 35,17 | 1,12% | 33,00 |
| 03.02.2026 | 34,22 | 34,78 | 34,21 | 34,78 | 4,79% | 1.668,00 |
| 02.02.2026 | 32,48 | 33,19 | 32,48 | 33,19 | -0,39% | 510,00 |
| 30.01.2026 | 33,50 | 33,50 | 33,32 | 33,32 | -1,13% | 10,00 |
| 29.01.2026 | 32,87 | 33,70 | 32,87 | 33,70 | 2,93% | 309,00 |
| 28.01.2026 | 33,14 | 33,14 | 32,74 | 32,74 | 2,31% | 380,00 |
| 27.01.2026 | 31,90 | 32,00 | 31,81 | 32,00 | 0,60% | 300,00 |
| 26.01.2026 | 31,36 | 31,81 | 31,36 | 31,81 | 0,92% | 79,00 |
| 23.01.2026 | 31,21 | 31,52 | 31,21 | 31,52 | 0,96% | 10,00 |
| 22.01.2026 | 31,24 | 31,25 | 31,22 | 31,22 | 1,53% | 20,00 |
| 21.01.2026 | 30,00 | 30,75 | 29,99 | 30,75 | 3,61% | 2.411,00 |
| 20.01.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -1,62% | - |
| 19.01.2026 | 30,17 | 30,17 | 30,17 | 30,17 | -1,18% | 40,00 |
| 16.01.2026 | 30,56 | 30,56 | 30,53 | 30,53 | -0,07% | 500,00 |
| 15.01.2026 | 30,22 | 30,55 | 30,22 | 30,55 | 0,99% | 110,00 |
| 14.01.2026 | 30,26 | 30,26 | 30,25 | 30,25 | 2,37% | 35,00 |
| 13.01.2026 | 29,61 | 29,61 | 29,55 | 29,55 | 0,17% | 40,00 |
| 12.01.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,41% | 50,00 |
| 09.01.2026 | 28,40 | 29,38 | 28,40 | 29,38 | 1,38% | - |
| 08.01.2026 | 29,11 | 29,11 | 28,98 | 28,98 | -1,33% | 136,00 |
| 07.01.2026 | 28,90 | 29,37 | 28,90 | 29,37 | 3,74% | 3.000,00 |
| 06.01.2026 | 28,25 | 28,31 | 28,25 | 28,31 | -0,67% | 100,00 |
| 05.01.2026 | 28,06 | 28,98 | 28,06 | 28,50 | 3,11% | 820,00 |
| 02.01.2026 | 28,09 | 28,09 | 27,64 | 27,64 | -0,25% | 1.425,00 |
| 30.12.2025 | 27,74 | 27,74 | 27,71 | 27,71 | 1,21% | - |
| 29.12.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -0,51% | - |
| 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 |