19,375€
0,13%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 19,38 | 19,40 | 19,23 | 19,33 | -0,13% | - |
| 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% | - |
| 09.04.2025 | 15,00 | 15,65 | 14,50 | 15,45 | 2,15% | - |
| 08.04.2025 | 15,13 | 15,78 | 14,95 | 15,13 | 0,00% | 300,00 |
| 07.04.2025 | 15,58 | 15,98 | 14,28 | 15,13 | -4,33% | 150,00 |
| 04.04.2025 | 16,85 | 16,85 | 15,36 | 15,81 | -6,17% | - |
| 03.04.2025 | 17,84 | 17,97 | 16,81 | 16,85 | -6,70% | - |
| 02.04.2025 | 18,78 | 18,78 | 17,75 | 18,06 | -3,83% | - |
| 01.04.2025 | 18,64 | 19,00 | 18,62 | 18,78 | 0,64% | - |
| 31.03.2025 | 19,06 | 19,13 | 18,49 | 18,66 | -2,41% | - |
| 28.03.2025 | 19,60 | 19,61 | 19,07 | 19,12 | -2,55% | - |
| 27.03.2025 | 19,98 | 20,01 | 19,46 | 19,62 | -1,90% | - |
| 26.03.2025 | 20,48 | 20,53 | 19,89 | 20,00 | -2,32% | - |
| 25.03.2025 | 20,18 | 20,53 | 19,73 | 20,48 | 1,49% | - |
| 24.03.2025 | 19,94 | 20,23 | 19,87 | 20,18 | 1,18% | - |
| 21.03.2025 | 20,23 | 20,28 | 19,85 | 19,94 | -1,65% | - |
| 20.03.2025 | 20,43 | 20,48 | 19,88 | 20,28 | -0,73% | - |
| 19.03.2025 | 21,08 | 21,08 | 20,23 | 20,43 | -3,08% | - |
| 18.03.2025 | 21,03 | 21,33 | 20,90 | 21,08 | 0,24% | - |
| 17.03.2025 | 21,08 | 21,13 | 20,73 | 21,03 | -0,24% | - |
| 14.03.2025 | 20,45 | 21,13 | 20,40 | 21,08 | 3,31% | - |
| 13.03.2025 | 20,85 | 20,90 | 20,33 | 20,40 | -2,28% | - |
| 12.03.2025 | 20,75 | 21,08 | 20,60 | 20,88 | 0,60% | - |
| 11.03.2025 | 21,50 | 21,75 | 20,70 | 20,75 | -3,49% | - |
| 10.03.2025 | 22,00 | 22,00 | 21,28 | 21,50 | -2,27% | - |
| 07.03.2025 | 21,88 | 22,00 | 21,45 | 22,00 | 0,46% | - |
| 06.03.2025 | 21,15 | 22,08 | 21,15 | 21,90 | 3,55% | - |
| 05.03.2025 | 20,03 | 21,33 | 19,99 | 21,15 | 5,59% | - |
| 04.03.2025 | 20,93 | 21,18 | 19,86 | 20,03 | -4,51% | - |
| 03.03.2025 | 20,93 | 21,43 | 20,80 | 20,98 | 0,48% | - |
| 28.02.2025 | 20,60 | 20,98 | 20,38 | 20,88 | 1,33% | - |
| 27.02.2025 | 20,93 | 21,00 | 20,58 | 20,60 | -1,55% | - |
| 26.02.2025 | 20,93 | 21,23 | 20,83 | 20,93 | 0,00% | - |
| 25.02.2025 | 20,55 | 20,98 | 20,55 | 20,93 | 1,82% | - |
| 24.02.2025 | 20,98 | 21,15 | 20,55 | 20,55 | -1,32% | - |
| 21.02.2025 | 20,73 | 21,13 | 20,73 | 20,83 | 0,48% | - |
| 20.02.2025 | 20,58 | 21,05 | 20,58 | 20,73 | 0,48% | - |
| 19.02.2025 | 21,13 | 21,33 | 20,58 | 20,63 | -2,14% | - |
| 18.02.2025 | 21,00 | 21,30 | 20,95 | 21,08 | 0,36% | - |
| 17.02.2025 | 20,45 | 21,05 | 20,45 | 21,00 | 2,69% | - |
| 14.02.2025 | 20,63 | 21,00 | 20,38 | 20,45 | -0,73% | - |
| 13.02.2025 | 19,85 | 20,73 | 19,81 | 20,60 | 3,99% | - |