272,200€
0,81%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 272,45 | 272,70 | 271,60 | 272,40 | 0,89% | - |
| 03.07.2025 | 270,00 | 270,00 | 270,00 | 270,00 | -0,04% | - |
| 02.07.2025 | 268,60 | 270,10 | 268,60 | 270,10 | 2,82% | 2,00 |
| 01.07.2025 | 262,70 | 262,70 | 262,70 | 262,70 | -0,68% | - |
| 30.06.2025 | 264,50 | 264,50 | 264,50 | 264,50 | 0,30% | - |
| 27.06.2025 | 263,70 | 263,70 | 263,70 | 263,70 | 0,69% | - |
| 26.06.2025 | 261,90 | 261,90 | 261,90 | 261,90 | -1,02% | - |
| 25.06.2025 | 264,60 | 264,60 | 264,60 | 264,60 | -1,12% | - |
| 24.06.2025 | 267,60 | 267,60 | 267,60 | 267,60 | 1,25% | - |
| 23.06.2025 | 264,30 | 264,30 | 264,30 | 264,30 | -1,12% | - |
| 20.06.2025 | 265,20 | 267,30 | 265,20 | 267,30 | 0,34% | 18,00 |
| 19.06.2025 | 266,40 | 266,40 | 266,40 | 266,40 | 0,23% | - |
| 18.06.2025 | 265,80 | 265,80 | 265,80 | 265,80 | -1,37% | - |
| 17.06.2025 | 268,20 | 269,50 | 268,20 | 269,50 | 0,97% | 2,00 |
| 16.06.2025 | 266,90 | 266,90 | 266,90 | 266,90 | -2,48% | - |
| 13.06.2025 | 273,70 | 273,70 | 273,70 | 273,70 | -1,16% | - |
| 12.06.2025 | 276,90 | 276,90 | 276,90 | 276,90 | -1,28% | - |
| 11.06.2025 | 280,50 | 280,50 | 280,50 | 280,50 | 0,18% | - |
| 10.06.2025 | 280,00 | 280,00 | 280,00 | 280,00 | -0,11% | - |
| 09.06.2025 | 280,30 | 280,30 | 280,30 | 280,30 | 0,94% | - |
| 06.06.2025 | 277,70 | 277,70 | 277,70 | 277,70 | -0,57% | - |
| 05.06.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -0,43% | - |
| 04.06.2025 | 281,20 | 281,20 | 280,50 | 280,50 | 1,67% | 5,00 |
| 03.06.2025 | 275,90 | 275,90 | 275,90 | 275,90 | -2,02% | - |
| 02.06.2025 | 281,00 | 281,60 | 281,00 | 281,60 | -0,07% | 154,00 |
| 30.05.2025 | 282,90 | 282,90 | 281,80 | 281,80 | -0,07% | 4,00 |
| 29.05.2025 | 284,10 | 284,10 | 282,00 | 282,00 | -1,64% | 25,00 |
| 28.05.2025 | 286,70 | 286,70 | 286,70 | 286,70 | -0,24% | - |
| 27.05.2025 | 280,50 | 287,40 | 280,50 | 287,40 | 2,86% | 16,00 |
| 26.05.2025 | 279,40 | 279,40 | 279,40 | 279,40 | -1,03% | - |
| 23.05.2025 | 282,30 | 282,30 | 282,30 | 282,30 | -0,28% | - |
| 22.05.2025 | 282,80 | 283,10 | 282,80 | 283,10 | -0,28% | 13,00 |
| 21.05.2025 | 287,00 | 287,00 | 283,90 | 283,90 | -3,60% | 1,00 |
| 20.05.2025 | 291,70 | 294,50 | 291,70 | 294,50 | -0,27% | 24,00 |
| 19.05.2025 | 295,30 | 295,30 | 295,30 | 295,30 | 1,58% | - |
| 16.05.2025 | 290,70 | 290,70 | 290,70 | 290,70 | -0,03% | - |
| 15.05.2025 | 288,90 | 290,80 | 288,90 | 290,80 | -0,14% | 40,00 |
| 14.05.2025 | 291,20 | 291,20 | 291,20 | 291,20 | -0,51% | - |
| 13.05.2025 | 292,70 | 292,70 | 292,70 | 292,70 | 3,90% | - |
| 12.05.2025 | 281,70 | 281,70 | 281,70 | 281,70 | -1,19% | - |
| 09.05.2025 | 280,60 | 285,10 | 280,60 | 285,10 | 2,85% | 2,00 |
| 08.05.2025 | 277,20 | 277,20 | 277,20 | 277,20 | -0,40% | - |
| 07.05.2025 | 278,30 | 278,30 | 278,30 | 278,30 | 0,87% | 70,00 |
| 06.05.2025 | 275,90 | 275,90 | 275,90 | 275,90 | -0,83% | - |
| 05.05.2025 | 278,20 | 278,20 | 278,20 | 278,20 | 1,53% | - |
| 02.05.2025 | 274,00 | 274,00 | 274,00 | 274,00 | 1,07% | - |
| 30.04.2025 | 271,10 | 271,10 | 271,10 | 271,10 | 0,15% | - |
| 29.04.2025 | 270,70 | 270,70 | 270,70 | 270,70 | -1,71% | - |
| 28.04.2025 | 270,30 | 275,40 | 270,30 | 275,40 | 0,88% | 63,00 |
| 25.04.2025 | 273,00 | 273,00 | 273,00 | 273,00 | 2,13% | - |
| 24.04.2025 | 267,30 | 267,30 | 267,30 | 267,30 | 0,60% | - |
| 23.04.2025 | 265,70 | 265,70 | 265,70 | 265,70 | 3,71% | - |
| 22.04.2025 | 256,20 | 256,20 | 256,20 | 256,20 | -8,24% | 80,00 |
| 17.04.2025 | 291,70 | 291,70 | 279,20 | 279,20 | -5,16% | 100,00 |
| 16.04.2025 | 294,40 | 294,40 | 294,40 | 294,40 | -1,70% | - |
| 15.04.2025 | 295,40 | 299,50 | 295,40 | 299,50 | 1,94% | 125,00 |
| 14.04.2025 | 293,80 | 293,80 | 293,80 | 293,80 | 2,91% | - |
| 11.04.2025 | 285,50 | 285,50 | 285,50 | 285,50 | -4,32% | - |
| 10.04.2025 | 298,40 | 298,40 | 298,40 | 298,40 | 8,31% | - |
| 09.04.2025 | 275,50 | 275,50 | 275,50 | 275,50 | -4,47% | - |
| 08.04.2025 | 285,30 | 288,40 | 285,30 | 288,40 | 2,34% | 5,00 |
| 07.04.2025 | 272,70 | 281,80 | 272,70 | 281,80 | -4,28% | 61,00 |
| 04.04.2025 | 294,40 | 294,40 | 294,40 | 294,40 | -3,63% | - |
| 03.04.2025 | 305,50 | 305,50 | 305,50 | 305,50 | -2,74% | - |
| 02.04.2025 | 313,20 | 314,10 | 313,20 | 314,10 | 1,26% | 9,00 |
| 01.04.2025 | 310,20 | 310,20 | 310,20 | 310,20 | 2,61% | - |
| 31.03.2025 | 302,30 | 302,30 | 302,30 | 302,30 | -2,33% | - |
| 28.03.2025 | 309,50 | 309,50 | 309,50 | 309,50 | -0,80% | - |
| 27.03.2025 | 312,00 | 312,00 | 312,00 | 312,00 | 0,65% | - |
| 26.03.2025 | 310,00 | 310,00 | 310,00 | 310,00 | -0,42% | - |
| 25.03.2025 | 311,30 | 311,30 | 311,30 | 311,30 | 0,29% | - |
| 24.03.2025 | 302,10 | 311,20 | 302,10 | 310,40 | 3,85% | 109,00 |
| 21.03.2025 | 303,30 | 303,30 | 298,90 | 298,90 | -2,61% | 10,00 |
| 20.03.2025 | 304,50 | 306,90 | 304,50 | 306,90 | 1,15% | 8,00 |
| 19.03.2025 | 300,50 | 303,40 | 300,50 | 303,40 | 1,03% | 10,00 |
| 18.03.2025 | 300,30 | 300,30 | 300,30 | 300,30 | -0,43% | - |
| 17.03.2025 | 304,20 | 304,20 | 301,60 | 301,60 | 0,70% | 76,00 |
| 14.03.2025 | 297,90 | 299,50 | 297,90 | 299,50 | 0,44% | 12,00 |
| 13.03.2025 | 298,20 | 298,20 | 298,20 | 298,20 | -1,94% | - |
| 12.03.2025 | 308,20 | 308,20 | 304,10 | 304,10 | -0,98% | 3,00 |
| 11.03.2025 | 311,30 | 311,30 | 307,10 | 307,10 | -2,45% | 5,00 |
| 10.03.2025 | 314,80 | 314,80 | 314,80 | 314,80 | 2,37% | - |
| 07.03.2025 | 307,50 | 307,50 | 307,50 | 307,50 | 0,07% | - |
| 06.03.2025 | 307,30 | 307,30 | 307,30 | 307,30 | -0,29% | - |
| 05.03.2025 | 308,20 | 308,20 | 308,20 | 308,20 | -2,78% | - |
| 04.03.2025 | 317,00 | 317,00 | 317,00 | 317,00 | -3,12% | - |
| 03.03.2025 | 327,20 | 327,20 | 327,20 | 327,20 | 1,33% | 15,00 |
| 28.02.2025 | 322,90 | 322,90 | 322,90 | 322,90 | 0,19% | - |
| 27.02.2025 | 322,30 | 322,30 | 322,30 | 322,30 | -0,49% | - |
| 26.02.2025 | 323,90 | 323,90 | 323,90 | 323,90 | 1,44% | - |
| 25.02.2025 | 319,30 | 319,30 | 319,30 | 319,30 | 1,04% | - |
| 24.02.2025 | 316,00 | 316,00 | 316,00 | 316,00 | -1,56% | - |
| 21.02.2025 | 321,00 | 321,00 | 321,00 | 321,00 | -0,62% | - |
| 20.02.2025 | 326,80 | 326,80 | 323,00 | 323,00 | -0,98% | 20,00 |
| 19.02.2025 | 326,20 | 326,20 | 326,20 | 326,20 | 1,24% | - |
| 18.02.2025 | 322,20 | 322,20 | 322,20 | 322,20 | 0,28% | - |
| 17.02.2025 | 321,30 | 321,30 | 321,30 | 321,30 | -0,56% | - |
| 14.02.2025 | 323,10 | 323,10 | 323,10 | 323,10 | 0,97% | - |
| 13.02.2025 | 320,00 | 320,00 | 320,00 | 320,00 | -1,23% | - |
| 12.02.2025 | 324,00 | 324,00 | 324,00 | 324,00 | -1,37% | - |