21,170€
1,73%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20,96 | 21,38 | 20,85 | 21,15 | 1,61% | 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 |
| 14.04.2025 | 16,79 | 16,96 | 16,79 | 16,96 | 5,57% | 113,00 |
| 11.04.2025 | 17,02 | 17,02 | 16,06 | 16,06 | -5,47% | 10,00 |
| 10.04.2025 | 17,40 | 17,40 | 16,99 | 16,99 | 8,42% | 845,00 |
| 09.04.2025 | 16,05 | 16,05 | 15,67 | 15,67 | -3,92% | 20,00 |
| 08.04.2025 | 16,56 | 16,56 | 16,12 | 16,31 | 1,62% | 20,00 |
| 07.04.2025 | 16,19 | 16,19 | 15,52 | 16,05 | -4,69% | 1.190,00 |
| 04.04.2025 | 17,98 | 17,98 | 16,84 | 16,84 | -7,06% | 900,00 |
| 03.04.2025 | 18,91 | 18,91 | 18,12 | 18,12 | -6,53% | 875,00 |
| 02.04.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,03% | - |
| 01.04.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,05% | 23,00 |
| 31.03.2025 | 19,97 | 19,97 | 19,37 | 19,37 | -4,11% | 225,00 |
| 28.03.2025 | 20,59 | 20,59 | 20,20 | 20,20 | -2,18% | 456,00 |
| 27.03.2025 | 20,81 | 20,81 | 20,51 | 20,65 | -1,15% | 125,00 |
| 26.03.2025 | 21,42 | 21,42 | 20,89 | 20,89 | -2,47% | 521,00 |
| 25.03.2025 | 21,01 | 21,42 | 21,01 | 21,42 | 2,00% | - |
| 24.03.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,38% | 26,00 |
| 21.03.2025 | 21,06 | 21,06 | 20,92 | 20,92 | -1,37% | - |
| 20.03.2025 | 21,04 | 21,21 | 21,04 | 21,21 | 0,24% | - |
| 19.03.2025 | 21,21 | 21,21 | 21,16 | 21,16 | -1,35% | - |
| 18.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 1,23% | - |
| 17.03.2025 | 20,88 | 21,19 | 20,88 | 21,19 | 2,76% | - |
| 14.03.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,96% | - |
| 13.03.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,34% | - |
| 12.03.2025 | 20,80 | 20,89 | 20,80 | 20,89 | -1,42% | 100,00 |
| 11.03.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,52% | - |
| 10.03.2025 | 21,50 | 21,50 | 21,08 | 21,08 | -1,17% | 2.098,00 |
| 07.03.2025 | 21,21 | 21,33 | 21,12 | 21,33 | -0,56% | 600,00 |
| 06.03.2025 | 21,12 | 21,45 | 21,12 | 21,45 | 2,24% | - |
| 05.03.2025 | 20,39 | 20,98 | 20,39 | 20,98 | 5,48% | 90,00 |
| 04.03.2025 | 20,87 | 20,87 | 19,89 | 19,89 | -5,60% | - |
| 03.03.2025 | 20,90 | 21,07 | 20,90 | 21,07 | 1,74% | - |
| 28.02.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -1,80% | - |
| 27.02.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,57% | - |
| 26.02.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 1,82% | - |
| 25.02.2025 | 20,86 | 20,86 | 20,83 | 20,83 | -0,57% | 85,00 |