344,900€
2,16%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 336,60 | 344,25 | 335,40 | 343,65 | 2,77% | - |
| 20.11.2024 | 334,40 | 334,40 | 334,40 | 334,40 | -0,48% | - |
| 19.11.2024 | 336,50 | 336,50 | 336,00 | 336,00 | -0,80% | 15,00 |
| 18.11.2024 | 338,70 | 338,70 | 338,70 | 338,70 | 0,95% | - |
| 15.11.2024 | 335,50 | 335,50 | 335,50 | 335,50 | -1,64% | - |
| 14.11.2024 | 341,10 | 341,10 | 341,10 | 341,10 | -1,04% | - |
| 13.11.2024 | 339,00 | 344,70 | 339,00 | 344,70 | 1,68% | 8,00 |
| 12.11.2024 | 339,00 | 339,00 | 339,00 | 339,00 | -0,24% | - |
| 11.11.2024 | 339,80 | 339,80 | 339,80 | 339,80 | 3,95% | 60,00 |
| 08.11.2024 | 326,90 | 326,90 | 326,90 | 326,90 | -0,64% | - |
| 07.11.2024 | 329,00 | 329,00 | 329,00 | 329,00 | 4,64% | - |
| 06.11.2024 | 314,40 | 314,40 | 314,40 | 314,40 | 3,56% | - |
| 05.11.2024 | 303,60 | 303,60 | 303,60 | 303,60 | 0,20% | - |
| 04.11.2024 | 303,00 | 303,00 | 303,00 | 303,00 | -1,21% | 10,00 |
| 01.11.2024 | 303,20 | 306,70 | 303,20 | 306,70 | -0,52% | 168,00 |
| 31.10.2024 | 308,30 | 308,30 | 308,30 | 308,30 | 0,16% | - |
| 30.10.2024 | 307,80 | 307,80 | 307,80 | 307,80 | 0,29% | - |
| 29.10.2024 | 306,90 | 306,90 | 306,90 | 306,90 | -0,23% | - |
| 28.10.2024 | 302,70 | 307,60 | 302,70 | 307,60 | 2,50% | 200,00 |
| 25.10.2024 | 300,10 | 300,10 | 300,10 | 300,10 | -0,17% | - |
| 24.10.2024 | 300,60 | 300,60 | 300,60 | 300,60 | 0,30% | - |
| 23.10.2024 | 298,30 | 299,70 | 298,30 | 299,70 | -0,20% | 8,00 |
| 22.10.2024 | 300,30 | 300,30 | 300,30 | 300,30 | 0,30% | - |
| 21.10.2024 | 299,40 | 299,40 | 299,40 | 299,40 | -0,66% | - |
| 18.10.2024 | 301,40 | 301,40 | 301,40 | 301,40 | 0,94% | - |
| 17.10.2024 | 273,60 | 298,60 | 273,60 | 298,60 | 10,31% | 78,00 |
| 16.10.2024 | 270,70 | 270,70 | 270,70 | 270,70 | -0,26% | - |
| 15.10.2024 | 271,40 | 271,40 | 271,40 | 271,40 | 1,95% | - |
| 14.10.2024 | 266,20 | 266,20 | 266,20 | 266,20 | 2,11% | - |
| 11.10.2024 | 260,70 | 260,70 | 260,70 | 260,70 | -0,38% | - |
| 10.10.2024 | 261,70 | 261,70 | 261,70 | 261,70 | -0,57% | - |
| 09.10.2024 | 258,90 | 263,20 | 258,90 | 263,20 | 1,54% | 25,00 |
| 08.10.2024 | 259,20 | 259,20 | 259,20 | 259,20 | -0,35% | - |
| 07.10.2024 | 260,10 | 260,10 | 260,10 | 260,10 | -0,31% | - |
| 04.10.2024 | 260,90 | 260,90 | 260,90 | 260,90 | -0,04% | - |
| 03.10.2024 | 262,60 | 262,60 | 261,00 | 261,00 | 0,73% | 8,00 |
| 02.10.2024 | 259,10 | 259,10 | 259,10 | 259,10 | 0,00% | - |
| 01.10.2024 | 259,10 | 259,10 | 259,10 | 259,10 | 0,74% | - |
| 30.09.2024 | 257,20 | 257,20 | 257,20 | 257,20 | -0,50% | - |
| 27.09.2024 | 258,50 | 258,50 | 258,50 | 258,50 | 1,61% | - |
| 26.09.2024 | 254,40 | 254,40 | 254,40 | 254,40 | -0,27% | - |
| 25.09.2024 | 252,70 | 255,10 | 252,70 | 255,10 | -0,23% | 50,00 |
| 24.09.2024 | 255,40 | 255,70 | 255,40 | 255,70 | 0,99% | 15,00 |
| 23.09.2024 | 253,20 | 253,20 | 253,20 | 253,20 | -0,78% | - |
| 20.09.2024 | 255,20 | 255,20 | 255,20 | 255,20 | 0,20% | - |
| 19.09.2024 | 252,40 | 254,70 | 252,40 | 254,70 | 1,47% | 50,00 |
| 18.09.2024 | 251,00 | 251,00 | 251,00 | 251,00 | -0,36% | - |
| 17.09.2024 | 251,90 | 251,90 | 251,90 | 251,90 | -0,63% | - |
| 16.09.2024 | 251,70 | 253,50 | 251,70 | 253,50 | 1,52% | 10,00 |
| 13.09.2024 | 249,70 | 249,70 | 249,70 | 249,70 | -0,12% | - |
| 12.09.2024 | 250,00 | 250,00 | 250,00 | 250,00 | 0,68% | - |
| 11.09.2024 | 248,30 | 248,30 | 248,30 | 248,30 | -1,43% | - |
| 10.09.2024 | 249,90 | 251,90 | 249,90 | 251,90 | 3,24% | 360,00 |
| 09.09.2024 | 244,00 | 244,00 | 244,00 | 244,00 | 0,12% | - |
| 06.09.2024 | 243,70 | 243,70 | 243,70 | 243,70 | -0,37% | - |
| 05.09.2024 | 250,90 | 250,90 | 244,60 | 244,60 | -2,90% | 1,00 |
| 04.09.2024 | 251,90 | 251,90 | 251,90 | 251,90 | -1,45% | - |
| 03.09.2024 | 255,60 | 255,60 | 255,60 | 255,60 | 0,16% | - |
| 02.09.2024 | 255,60 | 255,60 | 255,20 | 255,20 | 0,08% | - |
| 30.08.2024 | 252,90 | 255,00 | 252,90 | 255,00 | 1,59% | 10,00 |
| 29.08.2024 | 251,00 | 251,00 | 251,00 | 251,00 | -1,45% | - |
| 28.08.2024 | 252,20 | 254,70 | 252,20 | 254,70 | 0,87% | 15,00 |
| 27.08.2024 | 252,50 | 252,50 | 252,50 | 252,50 | -0,16% | - |
| 26.08.2024 | 252,90 | 252,90 | 252,90 | 252,90 | 1,65% | - |
| 23.08.2024 | 248,80 | 248,80 | 248,80 | 248,80 | -0,32% | - |
| 22.08.2024 | 249,60 | 249,60 | 249,60 | 249,60 | 1,13% | - |
| 21.08.2024 | 246,80 | 246,80 | 246,80 | 246,80 | -1,12% | - |
| 20.08.2024 | 249,60 | 249,60 | 249,60 | 249,60 | -0,08% | - |
| 19.08.2024 | 249,80 | 249,80 | 249,80 | 249,80 | -0,36% | 40,00 |
| 16.08.2024 | 250,70 | 250,70 | 250,70 | 250,70 | 1,25% | - |
| 15.08.2024 | 247,60 | 247,60 | 247,60 | 247,60 | 0,24% | - |
| 14.08.2024 | 247,00 | 247,00 | 247,00 | 247,00 | 1,19% | - |
| 13.08.2024 | 244,10 | 244,10 | 244,10 | 244,10 | -2,01% | - |
| 12.08.2024 | 249,10 | 249,10 | 249,10 | 249,10 | -0,20% | - |
| 09.08.2024 | 249,60 | 249,60 | 249,60 | 249,60 | 1,88% | - |
| 08.08.2024 | 245,00 | 245,00 | 245,00 | 245,00 | -1,88% | - |
| 07.08.2024 | 249,70 | 249,70 | 249,70 | 249,70 | -0,52% | - |
| 06.08.2024 | 248,40 | 251,00 | 248,40 | 251,00 | 1,01% | 15,00 |
| 05.08.2024 | 249,50 | 249,50 | 245,00 | 248,50 | -3,35% | 73,00 |
| 02.08.2024 | 257,10 | 257,10 | 257,10 | 257,10 | -2,76% | - |
| 01.08.2024 | 264,40 | 264,40 | 264,40 | 264,40 | 0,57% | - |
| 31.07.2024 | 262,90 | 262,90 | 262,90 | 262,90 | 1,82% | - |
| 30.07.2024 | 258,20 | 258,20 | 258,20 | 258,20 | 0,00% | - |
| 29.07.2024 | 258,20 | 258,20 | 258,20 | 258,20 | 1,65% | - |
| 26.07.2024 | 251,40 | 254,00 | 251,40 | 254,00 | 2,38% | 28,00 |
| 25.07.2024 | 248,10 | 248,10 | 248,10 | 248,10 | -1,78% | - |
| 24.07.2024 | 252,60 | 252,60 | 252,60 | 252,60 | 0,52% | - |
| 23.07.2024 | 251,30 | 251,30 | 251,30 | 251,30 | 0,84% | - |
| 22.07.2024 | 249,20 | 249,20 | 249,20 | 249,20 | 0,73% | - |
| 19.07.2024 | 247,40 | 247,40 | 247,40 | 247,40 | -1,51% | - |
| 18.07.2024 | 251,20 | 251,20 | 251,20 | 251,20 | -1,41% | - |
| 17.07.2024 | 254,80 | 254,80 | 254,80 | 254,80 | 2,78% | - |
| 16.07.2024 | 247,90 | 247,90 | 247,90 | 247,90 | 0,45% | - |
| 15.07.2024 | 246,80 | 246,80 | 246,80 | 246,80 | 0,45% | - |
| 12.07.2024 | 245,70 | 245,70 | 245,70 | 245,70 | 2,25% | - |
| 11.07.2024 | 240,30 | 240,30 | 240,30 | 240,30 | 1,87% | - |
| 10.07.2024 | 235,90 | 235,90 | 235,90 | 235,90 | -1,05% | - |
| 09.07.2024 | 236,90 | 238,40 | 236,90 | 238,40 | 1,36% | 77,00 |
| 08.07.2024 | 235,20 | 235,20 | 235,20 | 235,20 | -1,38% | - |
| 05.07.2024 | 238,50 | 238,50 | 238,50 | 238,50 | 0,55% | 37,00 |