22,200€
1,37%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 21,95 | 22,35 | 21,90 | 22,20 | 1,37% | - |
| 29.08.2025 | 22,10 | 22,20 | 21,85 | 21,90 | -1,35% | 10,00 |
| 28.08.2025 | 22,00 | 22,30 | 21,95 | 22,20 | 0,91% | - |
| 27.08.2025 | 22,00 | 22,10 | 21,85 | 22,00 | 0,23% | - |
| 26.08.2025 | 22,20 | 22,20 | 21,85 | 21,95 | -1,13% | - |
| 25.08.2025 | 22,35 | 22,35 | 22,10 | 22,20 | -0,67% | - |
| 22.08.2025 | 21,55 | 22,35 | 21,50 | 22,35 | 3,71% | - |
| 21.08.2025 | 21,65 | 21,85 | 21,50 | 21,55 | -0,46% | 53,00 |
| 20.08.2025 | 21,50 | 21,70 | 21,35 | 21,65 | 0,93% | - |
| 19.08.2025 | 21,20 | 21,80 | 21,15 | 21,45 | 1,18% | - |
| 18.08.2025 | 21,20 | 21,35 | 21,05 | 21,20 | 0,00% | - |
| 15.08.2025 | 21,20 | 21,45 | 21,15 | 21,20 | -0,24% | - |
| 14.08.2025 | 21,20 | 21,40 | 21,05 | 21,25 | 0,24% | - |
| 13.08.2025 | 21,25 | 21,35 | 21,10 | 21,20 | -0,24% | - |
| 12.08.2025 | 21,10 | 21,25 | 20,85 | 21,25 | 0,95% | - |
| 11.08.2025 | 21,20 | 21,30 | 20,95 | 21,05 | -0,24% | - |
| 08.08.2025 | 21,10 | 21,25 | 20,95 | 21,10 | -0,47% | - |
| 07.08.2025 | 20,50 | 21,25 | 20,45 | 21,20 | 3,41% | - |
| 06.08.2025 | 20,60 | 20,80 | 20,40 | 20,50 | -0,49% | - |
| 05.08.2025 | 20,15 | 20,60 | 20,15 | 20,60 | 2,23% | - |
| 04.08.2025 | 20,05 | 20,20 | 20,00 | 20,15 | 0,88% | - |
| 01.08.2025 | 20,70 | 20,70 | 19,88 | 19,98 | -3,27% | 13,00 |
| 31.07.2025 | 20,55 | 20,80 | 20,45 | 20,65 | 0,49% | - |
| 30.07.2025 | 20,95 | 21,30 | 20,55 | 20,55 | -1,91% | - |
| 29.07.2025 | 21,20 | 21,25 | 20,95 | 20,95 | -1,41% | - |
| 28.07.2025 | 21,15 | 21,50 | 20,90 | 21,25 | 0,71% | - |
| 25.07.2025 | 21,35 | 21,35 | 21,00 | 21,10 | -1,40% | - |
| 24.07.2025 | 21,25 | 21,55 | 21,25 | 21,40 | 0,71% | - |
| 23.07.2025 | 20,70 | 21,30 | 20,70 | 21,25 | 2,66% | - |
| 22.07.2025 | 21,00 | 21,05 | 20,65 | 20,70 | -1,43% | - |
| 21.07.2025 | 20,65 | 21,10 | 20,60 | 21,00 | 1,69% | - |
| 18.07.2025 | 20,25 | 21,25 | 20,25 | 20,65 | 1,98% | - |
| 17.07.2025 | 19,85 | 20,35 | 19,85 | 20,25 | 2,02% | - |
| 16.07.2025 | 19,90 | 19,95 | 19,33 | 19,85 | -0,13% | - |
| 15.07.2025 | 19,95 | 20,25 | 19,88 | 19,88 | -0,38% | - |
| 14.07.2025 | 20,05 | 20,15 | 19,83 | 19,95 | -0,87% | - |
| 11.07.2025 | 20,45 | 20,45 | 20,10 | 20,13 | -1,11% | - |
| 10.07.2025 | 20,05 | 20,40 | 19,85 | 20,35 | 1,50% | - |
| 09.07.2025 | 19,63 | 20,05 | 19,48 | 20,05 | 2,04% | - |
| 08.07.2025 | 19,48 | 19,70 | 19,35 | 19,65 | 0,90% | - |
| 07.07.2025 | 19,38 | 19,60 | 19,23 | 19,48 | 0,65% | - |
| 04.07.2025 | 19,53 | 19,55 | 19,20 | 19,35 | -0,90% | - |
| 03.07.2025 | 19,75 | 19,75 | 19,50 | 19,53 | -0,89% | - |
| 02.07.2025 | 19,38 | 19,75 | 19,35 | 19,70 | 1,68% | - |
| 01.07.2025 | 19,55 | 19,60 | 19,18 | 19,38 | -0,90% | - |
| 30.06.2025 | 19,83 | 19,85 | 19,35 | 19,55 | -1,14% | - |
| 27.06.2025 | 19,40 | 19,88 | 19,33 | 19,78 | 1,93% | - |
| 26.06.2025 | 19,18 | 19,50 | 19,13 | 19,40 | 1,04% | - |
| 25.06.2025 | 19,30 | 19,35 | 19,15 | 19,20 | -0,65% | - |
| 24.06.2025 | 19,10 | 19,55 | 18,95 | 19,33 | 2,79% | - |
| 23.06.2025 | 18,68 | 19,00 | 18,58 | 18,80 | 0,40% | - |
| 20.06.2025 | 18,80 | 18,90 | 18,68 | 18,73 | -0,40% | - |
| 19.06.2025 | 19,00 | 19,03 | 18,70 | 18,80 | -1,05% | - |
| 18.06.2025 | 19,30 | 19,38 | 18,98 | 19,00 | -1,43% | - |
| 17.06.2025 | 19,20 | 19,38 | 19,00 | 19,28 | 0,52% | - |
| 16.06.2025 | 19,00 | 19,30 | 18,90 | 19,18 | 0,66% | - |
| 13.06.2025 | 19,43 | 19,43 | 18,88 | 19,05 | -1,93% | - |
| 12.06.2025 | 19,40 | 19,48 | 19,10 | 19,43 | -0,13% | - |
| 11.06.2025 | 19,55 | 19,63 | 19,40 | 19,45 | -0,77% | - |
| 10.06.2025 | 19,40 | 19,63 | 19,33 | 19,60 | 0,90% | - |
| 09.06.2025 | 19,50 | 19,65 | 19,40 | 19,43 | -0,64% | - |
| 06.06.2025 | 19,48 | 19,60 | 19,45 | 19,55 | 0,39% | - |
| 05.06.2025 | 19,43 | 19,78 | 19,38 | 19,48 | 0,13% | - |
| 04.06.2025 | 19,00 | 19,53 | 19,00 | 19,45 | 2,50% | - |
| 03.06.2025 | 19,28 | 19,40 | 18,93 | 18,98 | -1,81% | - |
| 02.06.2025 | 19,55 | 19,58 | 19,13 | 19,33 | -1,15% | - |
| 30.05.2025 | 19,40 | 19,68 | 19,18 | 19,55 | 1,03% | - |
| 29.05.2025 | 19,38 | 19,48 | 19,35 | 19,35 | -0,13% | - |
| 28.05.2025 | 19,23 | 19,48 | 19,13 | 19,38 | 0,78% | - |
| 27.05.2025 | 19,00 | 19,33 | 18,85 | 19,23 | 1,18% | - |
| 26.05.2025 | 19,05 | 19,38 | 18,95 | 19,00 | 0,53% | - |
| 23.05.2025 | 18,98 | 19,43 | 18,58 | 18,90 | -0,40% | - |
| 22.05.2025 | 19,53 | 19,63 | 18,93 | 18,98 | -2,82% | - |
| 21.05.2025 | 19,55 | 19,68 | 19,23 | 19,53 | -0,13% | - |
| 20.05.2025 | 19,38 | 19,70 | 19,18 | 19,55 | 0,90% | - |
| 19.05.2025 | 19,10 | 19,40 | 19,05 | 19,38 | 1,44% | - |
| 16.05.2025 | 19,50 | 19,55 | 19,10 | 19,10 | -2,05% | - |
| 15.05.2025 | 19,15 | 19,55 | 19,03 | 19,50 | 1,83% | - |
| 14.05.2025 | 19,48 | 19,63 | 19,15 | 19,15 | -1,67% | - |
| 13.05.2025 | 19,28 | 19,70 | 19,20 | 19,48 | 1,04% | - |
| 12.05.2025 | 18,30 | 19,58 | 18,30 | 19,28 | 5,33% | - |
| 09.05.2025 | 17,93 | 18,38 | 17,90 | 18,30 | 2,09% | - |
| 08.05.2025 | 17,83 | 18,20 | 17,78 | 17,93 | 0,70% | - |
| 07.05.2025 | 17,60 | 17,98 | 17,38 | 17,80 | 1,14% | - |
| 06.05.2025 | 17,60 | 17,73 | 17,40 | 17,60 | 0,00% | - |
| 05.05.2025 | 17,75 | 17,80 | 17,55 | 17,60 | -0,85% | - |
| 02.05.2025 | 17,50 | 17,88 | 17,48 | 17,75 | 1,43% | - |
| 30.04.2025 | 17,00 | 17,55 | 16,95 | 17,50 | 2,94% | - |
| 29.04.2025 | 17,60 | 17,60 | 16,95 | 17,00 | -3,41% | - |
| 28.04.2025 | 17,08 | 17,65 | 16,98 | 17,60 | 2,92% | - |
| 25.04.2025 | 16,93 | 17,20 | 16,53 | 17,10 | 1,03% | - |
| 24.04.2025 | 16,70 | 16,95 | 16,40 | 16,93 | 1,35% | - |
| 23.04.2025 | 16,33 | 17,00 | 16,33 | 16,70 | 2,93% | - |
| 22.04.2025 | 16,00 | 16,28 | 15,78 | 16,23 | 1,09% | - |
| 17.04.2025 | 15,73 | 16,13 | 15,73 | 16,05 | 1,90% | - |
| 16.04.2025 | 16,13 | 16,13 | 15,53 | 15,75 | -2,78% | - |
| 15.04.2025 | 16,15 | 16,48 | 16,10 | 16,20 | 0,31% | - |
| 14.04.2025 | 15,85 | 16,25 | 15,70 | 16,15 | 2,54% | - |
| 11.04.2025 | 15,93 | 16,08 | 15,03 | 15,75 | -1,10% | - |
| 10.04.2025 | 15,35 | 16,98 | 15,33 | 15,93 | 3,07% | - |