17,100€
1,03%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 19,54 | 19,85 | 19,46 | 19,81 | 1,54% | - |
| 11.02.2025 | 19,52 | 19,58 | 19,30 | 19,51 | -0,05% | - |
| 10.02.2025 | 19,33 | 19,60 | 19,30 | 19,52 | 0,98% | - |
| 07.02.2025 | 19,70 | 19,72 | 19,24 | 19,33 | -1,98% | - |
| 06.02.2025 | 18,82 | 19,76 | 18,81 | 19,72 | 4,78% | - |
| 05.02.2025 | 19,16 | 19,18 | 18,73 | 18,82 | -1,77% | - |
| 04.02.2025 | 19,03 | 19,20 | 18,81 | 19,16 | 0,68% | - |
| 03.02.2025 | 19,30 | 19,35 | 18,68 | 19,03 | -2,46% | - |
| 31.01.2025 | 19,70 | 20,01 | 19,34 | 19,51 | -0,96% | - |
| 30.01.2025 | 19,68 | 20,02 | 19,62 | 19,70 | 0,20% | - |
| 29.01.2025 | 19,44 | 19,99 | 19,44 | 19,66 | 1,13% | - |
| 28.01.2025 | 19,61 | 19,82 | 19,34 | 19,44 | -0,97% | - |
| 27.01.2025 | 19,64 | 19,64 | 19,31 | 19,63 | -0,15% | - |
| 24.01.2025 | 19,39 | 19,94 | 19,39 | 19,66 | 1,39% | - |
| 23.01.2025 | 19,05 | 19,50 | 19,05 | 19,39 | 1,78% | - |
| 22.01.2025 | 19,27 | 19,33 | 18,95 | 19,05 | -1,14% | - |
| 21.01.2025 | 19,25 | 19,36 | 19,14 | 19,27 | 0,10% | - |
| 20.01.2025 | 18,92 | 19,27 | 18,85 | 19,25 | 1,74% | - |
| 17.01.2025 | 18,64 | 19,06 | 18,58 | 18,92 | 1,50% | - |
| 16.01.2025 | 18,86 | 19,03 | 18,60 | 18,64 | -1,27% | - |
| 15.01.2025 | 18,26 | 18,95 | 18,26 | 18,88 | 3,40% | - |
| 14.01.2025 | 18,17 | 18,56 | 18,17 | 18,26 | 0,55% | - |
| 13.01.2025 | 18,44 | 18,44 | 17,80 | 18,16 | -1,52% | - |
| 10.01.2025 | 18,88 | 19,01 | 18,35 | 18,44 | -2,38% | - |
| 09.01.2025 | 18,47 | 18,90 | 18,39 | 18,89 | 2,27% | - |
| 08.01.2025 | 18,51 | 18,74 | 18,35 | 18,47 | -0,22% | - |
| 07.01.2025 | 18,07 | 18,82 | 18,06 | 18,51 | 2,43% | - |
| 06.01.2025 | 18,06 | 18,19 | 18,02 | 18,07 | 0,06% | - |
| 03.01.2025 | 18,23 | 18,28 | 18,02 | 18,06 | -0,93% | - |
| 02.01.2025 | 18,04 | 18,35 | 18,02 | 18,23 | 1,11% | - |
| 30.12.2024 | 18,22 | 18,24 | 18,03 | 18,03 | -0,88% | - |
| 27.12.2024 | 17,94 | 18,25 | 17,89 | 18,19 | 1,39% | - |
| 23.12.2024 | 17,98 | 18,03 | 17,85 | 17,94 | -0,11% | - |
| 20.12.2024 | 18,01 | 18,16 | 17,79 | 17,96 | -0,28% | - |
| 19.12.2024 | 18,27 | 18,43 | 17,99 | 18,01 | -1,42% | - |
| 18.12.2024 | 18,78 | 18,83 | 18,21 | 18,27 | -2,72% | - |
| 17.12.2024 | 18,74 | 18,99 | 18,65 | 18,78 | 0,21% | - |
| 16.12.2024 | 18,87 | 18,92 | 18,68 | 18,74 | -0,69% | - |
| 13.12.2024 | 18,95 | 19,14 | 18,87 | 18,87 | -0,42% | - |
| 12.12.2024 | 19,00 | 19,19 | 18,95 | 18,95 | -0,26% | 50,00 |
| 11.12.2024 | 19,26 | 19,30 | 18,99 | 19,00 | -1,35% | - |
| 10.12.2024 | 19,42 | 19,63 | 19,25 | 19,26 | -0,93% | - |
| 09.12.2024 | 19,12 | 19,59 | 19,12 | 19,44 | 1,67% | - |
| 06.12.2024 | 18,88 | 19,23 | 18,84 | 19,12 | 1,27% | - |
| 05.12.2024 | 18,67 | 19,01 | 18,65 | 18,88 | 1,12% | - |
| 04.12.2024 | 18,41 | 18,79 | 18,40 | 18,67 | 1,41% | - |
| 03.12.2024 | 18,67 | 18,74 | 18,39 | 18,41 | -1,39% | - |
| 02.12.2024 | 18,11 | 18,76 | 17,97 | 18,67 | 2,87% | - |
| 29.11.2024 | 17,99 | 18,21 | 17,95 | 18,15 | 0,89% | - |
| 28.11.2024 | 17,69 | 18,11 | 17,69 | 17,99 | 1,70% | - |