21,250€
-2,07%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,60 | 21,80 | 21,15 | 21,25 | -2,07% | - |
| 14.10.2025 | 21,70 | 21,75 | 21,65 | 21,70 | -0,23% | - |
| 13.10.2025 | 21,55 | 21,85 | 21,45 | 21,75 | 1,16% | - |
| 10.10.2025 | 22,05 | 22,20 | 21,50 | 21,50 | -2,93% | - |
| 09.10.2025 | 22,05 | 22,25 | 21,90 | 22,15 | 0,45% | - |
| 08.10.2025 | 22,15 | 22,20 | 22,00 | 22,05 | -0,45% | 1,00 |
| 07.10.2025 | 22,20 | 22,25 | 22,15 | 22,15 | -0,45% | - |
| 06.10.2025 | 22,00 | 22,30 | 21,80 | 22,25 | 1,14% | - |
| 03.10.2025 | 21,75 | 22,10 | 21,70 | 22,00 | 3,04% | - |
| 01.10.2025 | 21,35 | 21,60 | 21,25 | 21,35 | 0,23% | - |
| 30.09.2025 | 21,15 | 21,35 | 21,00 | 21,30 | -0,70% | - |
| 29.09.2025 | 21,45 | 21,55 | 21,45 | 21,45 | 0,47% | - |
| 26.09.2025 | 21,25 | 21,45 | 21,05 | 21,35 | 1,43% | - |
| 25.09.2025 | 21,00 | 21,25 | 20,95 | 21,05 | 0,72% | - |
| 24.09.2025 | 21,75 | 21,75 | 20,85 | 20,90 | -4,13% | 55,00 |
| 23.09.2025 | 21,45 | 21,85 | 21,45 | 21,80 | 1,63% | - |
| 22.09.2025 | 21,75 | 21,75 | 21,45 | 21,45 | -1,15% | - |
| 19.09.2025 | 21,55 | 21,75 | 21,45 | 21,70 | 0,70% | - |
| 18.09.2025 | 21,45 | 21,65 | 21,35 | 21,55 | 0,23% | - |
| 17.09.2025 | 21,65 | 21,75 | 21,45 | 21,50 | -0,23% | - |
| 16.09.2025 | 21,60 | 21,60 | 21,55 | 21,55 | -1,15% | - |
| 15.09.2025 | 21,75 | 21,85 | 21,75 | 21,80 | 1,16% | - |
| 12.09.2025 | 21,45 | 21,65 | 21,45 | 21,55 | -0,23% | - |
| 11.09.2025 | 21,65 | 21,65 | 21,55 | 21,60 | -1,37% | - |
| 10.09.2025 | 22,00 | 22,15 | 21,85 | 21,90 | -0,68% | - |
| 09.09.2025 | 22,15 | 22,15 | 22,05 | 22,05 | 0,00% | - |
| 08.09.2025 | 22,10 | 22,10 | 22,05 | 22,05 | -0,23% | - |
| 05.09.2025 | 21,70 | 22,20 | 21,65 | 22,10 | 2,08% | - |
| 04.09.2025 | 21,85 | 22,00 | 21,60 | 21,65 | -0,92% | - |
| 03.09.2025 | 21,65 | 21,90 | 21,60 | 21,85 | 0,92% | - |
| 02.09.2025 | 22,15 | 22,20 | 21,55 | 21,65 | -2,48% | - |
| 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% | - |