289,850€
1,70%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 285,00 | 285,00 | 285,00 | 285,00 | 1,14% | - |
| 13.10.2025 | 281,80 | 281,80 | 281,80 | 281,80 | -1,61% | - |
| 10.10.2025 | 286,40 | 286,40 | 286,40 | 286,40 | -0,59% | - |
| 09.10.2025 | 290,40 | 290,40 | 288,10 | 288,10 | -0,17% | 2,00 |
| 08.10.2025 | 288,60 | 288,60 | 288,60 | 288,60 | -0,62% | - |
| 07.10.2025 | 290,40 | 290,40 | 290,40 | 290,40 | -2,22% | - |
| 06.10.2025 | 295,20 | 297,00 | 295,20 | 297,00 | 0,10% | 30,00 |
| 03.10.2025 | 296,70 | 296,70 | 296,70 | 296,70 | 1,33% | - |
| 02.10.2025 | 292,80 | 292,80 | 292,80 | 292,80 | -0,51% | - |
| 01.10.2025 | 293,30 | 294,30 | 293,30 | 294,30 | 0,58% | 15,00 |
| 30.09.2025 | 292,30 | 292,60 | 292,30 | 292,60 | -0,88% | 11,00 |
| 29.09.2025 | 290,10 | 295,20 | 290,10 | 295,20 | 2,64% | 130,00 |
| 26.09.2025 | 287,60 | 287,60 | 287,60 | 287,60 | -0,07% | - |
| 25.09.2025 | 287,80 | 287,80 | 287,80 | 287,80 | 0,35% | - |
| 24.09.2025 | 286,80 | 286,80 | 286,80 | 286,80 | -0,76% | - |
| 23.09.2025 | 285,00 | 289,00 | 285,00 | 289,00 | 1,12% | 54,00 |
| 22.09.2025 | 285,80 | 285,80 | 285,80 | 285,80 | -0,42% | - |
| 19.09.2025 | 287,00 | 287,00 | 287,00 | 287,00 | 2,61% | - |
| 18.09.2025 | 279,70 | 279,70 | 279,70 | 279,70 | -0,25% | - |
| 17.09.2025 | 280,40 | 280,40 | 280,40 | 280,40 | -2,30% | - |
| 16.09.2025 | 287,00 | 287,00 | 287,00 | 287,00 | 1,38% | - |
| 15.09.2025 | 283,10 | 283,10 | 283,10 | 283,10 | 0,46% | - |
| 12.09.2025 | 281,80 | 281,80 | 281,80 | 281,80 | 0,43% | - |
| 11.09.2025 | 277,45 | 281,05 | 275,55 | 280,60 | 2,30% | - |
| 10.09.2025 | 274,30 | 274,30 | 274,30 | 274,30 | -0,24% | - |
| 09.09.2025 | 277,60 | 279,00 | 274,55 | 274,95 | -1,27% | 2,00 |
| 08.09.2025 | 280,70 | 280,90 | 276,20 | 278,50 | -0,61% | - |
| 05.09.2025 | 280,20 | 280,20 | 280,20 | 280,20 | 1,97% | - |
| 04.09.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -0,79% | - |
| 03.09.2025 | 277,00 | 277,00 | 277,00 | 277,00 | 0,18% | - |
| 02.09.2025 | 276,50 | 276,50 | 276,50 | 276,50 | 0,07% | - |
| 01.09.2025 | 276,30 | 276,30 | 276,30 | 276,30 | -0,86% | - |
| 29.08.2025 | 278,70 | 278,70 | 278,70 | 278,70 | -1,35% | - |
| 28.08.2025 | 282,50 | 282,50 | 282,50 | 282,50 | 0,00% | - |
| 27.08.2025 | 282,50 | 282,50 | 282,50 | 282,50 | 0,43% | - |
| 26.08.2025 | 281,30 | 281,30 | 281,30 | 281,30 | -0,60% | - |
| 25.08.2025 | 283,00 | 283,00 | 283,00 | 283,00 | 2,50% | - |
| 22.08.2025 | 276,10 | 276,10 | 276,10 | 276,10 | -0,04% | - |
| 21.08.2025 | 276,20 | 276,20 | 276,20 | 276,20 | -0,47% | - |
| 20.08.2025 | 277,60 | 277,60 | 277,50 | 277,50 | -0,36% | 50,00 |
| 19.08.2025 | 274,00 | 278,50 | 274,00 | 278,50 | -0,71% | 104,00 |
| 18.08.2025 | 277,20 | 280,50 | 277,20 | 280,50 | 1,26% | 15,00 |
| 15.08.2025 | 277,00 | 277,00 | 277,00 | 277,00 | -2,46% | - |
| 14.08.2025 | 284,00 | 284,00 | 284,00 | 284,00 | 2,42% | - |
| 13.08.2025 | 277,30 | 277,30 | 277,30 | 277,30 | 0,69% | - |
| 12.08.2025 | 275,40 | 275,40 | 275,40 | 275,40 | 0,33% | - |
| 11.08.2025 | 274,50 | 274,50 | 274,50 | 274,50 | -0,65% | - |
| 08.08.2025 | 274,50 | 276,30 | 274,50 | 276,30 | -1,32% | 20,00 |
| 07.08.2025 | 275,90 | 280,00 | 275,90 | 280,00 | 0,83% | 18,00 |
| 06.08.2025 | 277,70 | 277,70 | 277,70 | 277,70 | 0,73% | - |
| 05.08.2025 | 275,70 | 275,70 | 275,70 | 275,70 | 0,25% | - |
| 04.08.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,11% | - |
| 01.08.2025 | 278,60 | 278,60 | 274,70 | 274,70 | -2,83% | 4,00 |
| 31.07.2025 | 282,70 | 282,70 | 282,70 | 282,70 | 0,64% | - |
| 30.07.2025 | 280,90 | 280,90 | 280,90 | 280,90 | -0,11% | - |
| 29.07.2025 | 281,20 | 281,20 | 281,20 | 281,20 | -0,88% | - |
| 28.07.2025 | 281,90 | 283,70 | 281,90 | 283,70 | 1,18% | 11,00 |
| 25.07.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 0,50% | - |
| 24.07.2025 | 279,00 | 279,00 | 279,00 | 279,00 | -1,41% | - |
| 23.07.2025 | 283,00 | 283,00 | 283,00 | 283,00 | 1,25% | - |
| 22.07.2025 | 279,50 | 279,50 | 279,50 | 279,50 | -3,19% | - |
| 21.07.2025 | 288,70 | 288,70 | 288,70 | 288,70 | -0,55% | - |
| 18.07.2025 | 290,30 | 290,30 | 290,30 | 290,30 | -0,21% | - |
| 17.07.2025 | 268,50 | 290,90 | 268,50 | 290,90 | 8,79% | 34,00 |
| 16.07.2025 | 268,00 | 268,00 | 267,40 | 267,40 | -2,09% | 20,00 |
| 15.07.2025 | 273,10 | 273,10 | 273,10 | 273,10 | 1,68% | - |
| 14.07.2025 | 268,60 | 268,60 | 268,60 | 268,60 | -1,14% | - |
| 11.07.2025 | 271,70 | 271,70 | 271,70 | 271,70 | 1,12% | - |
| 10.07.2025 | 268,70 | 268,70 | 268,70 | 268,70 | -0,19% | - |
| 09.07.2025 | 269,20 | 269,20 | 269,20 | 269,20 | 0,07% | - |
| 08.07.2025 | 269,00 | 269,00 | 269,00 | 269,00 | -0,92% | - |
| 07.07.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -0,04% | - |
| 04.07.2025 | 271,60 | 271,60 | 271,60 | 271,60 | 0,59% | - |
| 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% | - |