17,960€
-0,28%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 17,52 | 17,79 | 17,49 | 17,69 | 0,97% | - |
| 26.11.2024 | 18,03 | 18,03 | 17,51 | 17,52 | -3,04% | - |
| 25.11.2024 | 17,97 | 18,25 | 17,95 | 18,07 | 0,67% | - |
| 22.11.2024 | 17,39 | 18,01 | 17,39 | 17,95 | 3,22% | - |
| 21.11.2024 | 17,28 | 17,47 | 17,16 | 17,39 | 0,64% | - |
| 20.11.2024 | 17,62 | 17,73 | 17,22 | 17,28 | -1,82% | - |
| 19.11.2024 | 17,81 | 17,85 | 17,29 | 17,60 | -1,18% | - |
| 18.11.2024 | 17,71 | 17,86 | 17,56 | 17,81 | 0,56% | - |
| 15.11.2024 | 17,80 | 17,93 | 17,60 | 17,71 | -0,51% | - |
| 14.11.2024 | 17,40 | 17,88 | 17,38 | 17,80 | 2,30% | - |
| 13.11.2024 | 17,88 | 17,88 | 17,27 | 17,40 | -2,68% | - |
| 12.11.2024 | 18,35 | 18,35 | 17,76 | 17,88 | -2,56% | - |
| 11.11.2024 | 18,17 | 18,53 | 18,17 | 18,35 | 1,10% | - |
| 08.11.2024 | 18,86 | 18,93 | 18,11 | 18,15 | -3,82% | - |
| 07.11.2024 | 17,82 | 18,89 | 17,82 | 18,87 | 5,77% | - |
| 06.11.2024 | 17,74 | 18,43 | 17,72 | 17,84 | 0,00% | - |
| 05.11.2024 | 17,53 | 17,85 | 17,50 | 17,84 | 1,77% | - |
| 04.11.2024 | 17,28 | 17,70 | 17,26 | 17,53 | 1,56% | - |
| 01.11.2024 | 17,34 | 17,53 | 17,24 | 17,26 | -0,46% | - |
| 31.10.2024 | 17,95 | 17,95 | 17,29 | 17,34 | -3,40% | - |
| 30.10.2024 | 17,72 | 18,64 | 17,61 | 17,95 | 1,30% | - |
| 29.10.2024 | 17,68 | 17,84 | 17,55 | 17,72 | 0,23% | - |
| 28.10.2024 | 17,61 | 17,79 | 17,47 | 17,68 | 0,63% | - |
| 25.10.2024 | 17,33 | 17,64 | 17,28 | 17,57 | 1,15% | - |
| 24.10.2024 | 17,32 | 17,85 | 17,32 | 17,37 | 0,29% | - |
| 23.10.2024 | 17,46 | 17,56 | 17,29 | 17,32 | -0,69% | - |
| 22.10.2024 | 17,16 | 17,55 | 17,15 | 17,44 | 1,51% | - |
| 21.10.2024 | 17,44 | 17,65 | 17,14 | 17,18 | -1,49% | - |
| 18.10.2024 | 17,00 | 17,71 | 16,98 | 17,44 | 2,59% | - |
| 17.10.2024 | 17,10 | 17,25 | 16,97 | 17,00 | -0,58% | - |
| 16.10.2024 | 17,08 | 17,21 | 16,86 | 17,10 | 0,12% | - |
| 15.10.2024 | 17,24 | 17,35 | 17,08 | 17,08 | -0,81% | - |
| 14.10.2024 | 17,36 | 17,41 | 17,19 | 17,22 | -0,92% | - |
| 11.10.2024 | 17,12 | 17,40 | 17,04 | 17,38 | 1,52% | - |
| 10.10.2024 | 17,36 | 17,37 | 17,08 | 17,12 | -1,38% | - |
| 09.10.2024 | 17,26 | 17,43 | 17,17 | 17,36 | 0,58% | - |
| 08.10.2024 | 17,53 | 17,54 | 17,13 | 17,26 | -1,76% | - |
| 07.10.2024 | 17,62 | 17,82 | 17,49 | 17,57 | -0,28% | - |
| 04.10.2024 | 17,43 | 17,85 | 17,40 | 17,62 | 1,09% | - |
| 03.10.2024 | 17,46 | 17,57 | 17,31 | 17,43 | -0,40% | - |
| 02.10.2024 | 17,52 | 17,69 | 17,43 | 17,50 | -0,11% | - |
| 01.10.2024 | 17,94 | 18,00 | 17,49 | 17,52 | -2,34% | - |
| 30.09.2024 | 18,07 | 18,12 | 17,85 | 17,94 | -0,50% | - |
| 27.09.2024 | 17,87 | 18,22 | 17,87 | 18,03 | 0,90% | - |
| 26.09.2024 | 17,42 | 18,05 | 17,42 | 17,87 | 2,58% | - |
| 25.09.2024 | 17,53 | 17,57 | 17,35 | 17,42 | -0,63% | - |
| 24.09.2024 | 17,16 | 17,61 | 17,16 | 17,53 | 2,16% | - |
| 23.09.2024 | 17,05 | 17,16 | 16,89 | 17,16 | 0,76% | - |
| 20.09.2024 | 17,81 | 17,82 | 16,99 | 17,03 | -4,38% | - |
| 19.09.2024 | 17,42 | 18,02 | 17,40 | 17,81 | 2,59% | - |
| 18.09.2024 | 17,53 | 17,57 | 17,15 | 17,36 | -0,97% | - |
| 17.09.2024 | 16,40 | 18,17 | 16,38 | 17,53 | 6,89% | - |
| 16.09.2024 | 16,25 | 16,48 | 16,22 | 16,40 | 1,05% | - |
| 13.09.2024 | 15,94 | 16,40 | 15,94 | 16,23 | 1,82% | - |
| 12.09.2024 | 15,70 | 16,11 | 15,70 | 15,94 | 1,40% | - |
| 11.09.2024 | 15,67 | 15,93 | 15,58 | 15,72 | 0,19% | - |
| 10.09.2024 | 15,73 | 15,91 | 15,51 | 15,69 | -0,38% | - |
| 09.09.2024 | 15,71 | 15,85 | 15,65 | 15,75 | 0,64% | - |
| 06.09.2024 | 16,09 | 16,09 | 15,63 | 15,65 | -2,73% | - |
| 05.09.2024 | 16,09 | 16,17 | 15,89 | 16,09 | 0,00% | - |
| 04.09.2024 | 16,62 | 16,62 | 16,03 | 16,09 | -3,19% | - |
| 03.09.2024 | 17,00 | 17,17 | 16,61 | 16,62 | -2,24% | - |
| 02.09.2024 | 17,18 | 17,20 | 16,73 | 17,00 | -1,05% | - |
| 30.08.2024 | 17,14 | 17,26 | 17,01 | 17,18 | 0,23% | - |
| 29.08.2024 | 16,73 | 17,16 | 16,73 | 17,14 | 2,33% | - |
| 28.08.2024 | 16,76 | 16,91 | 16,71 | 16,75 | -0,06% | - |
| 27.08.2024 | 16,76 | 16,91 | 16,71 | 16,76 | 0,00% | - |
| 26.08.2024 | 16,92 | 16,96 | 16,73 | 16,76 | -1,06% | - |
| 23.08.2024 | 16,76 | 16,97 | 16,67 | 16,94 | 1,19% | - |
| 22.08.2024 | 16,79 | 16,88 | 16,74 | 16,74 | -0,30% | - |
| 21.08.2024 | 16,92 | 16,94 | 16,78 | 16,79 | -0,77% | - |
| 20.08.2024 | 16,68 | 16,95 | 16,68 | 16,92 | 1,44% | - |
| 19.08.2024 | 16,52 | 16,77 | 16,46 | 16,68 | 0,97% | - |
| 16.08.2024 | 16,55 | 16,64 | 16,45 | 16,52 | -0,18% | - |
| 15.08.2024 | 16,25 | 16,75 | 16,25 | 16,55 | 1,85% | - |
| 14.08.2024 | 16,21 | 16,41 | 16,21 | 16,25 | 0,25% | - |
| 13.08.2024 | 16,15 | 16,31 | 16,11 | 16,21 | 0,37% | 5,00 |
| 12.08.2024 | 16,27 | 16,37 | 16,15 | 16,15 | -0,49% | - |
| 09.08.2024 | 16,39 | 16,49 | 16,18 | 16,23 | -1,10% | - |
| 08.08.2024 | 16,39 | 16,44 | 16,15 | 16,41 | 0,37% | - |
| 07.08.2024 | 16,01 | 16,57 | 16,01 | 16,35 | 2,12% | - |
| 06.08.2024 | 16,17 | 16,49 | 15,93 | 16,01 | -1,11% | - |
| 05.08.2024 | 16,38 | 16,38 | 15,62 | 16,19 | -1,88% | - |