22,875€
4,33%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 22,03 | 23,25 | 22,03 | 22,98 | 4,79% | - |
| 16.04.2026 | 22,05 | 22,25 | 21,85 | 21,93 | -2,45% | - |
| 15.04.2026 | 22,43 | 22,55 | 22,40 | 22,48 | 0,33% | - |
| 14.04.2026 | 22,08 | 22,48 | 22,08 | 22,40 | 1,47% | - |
| 13.04.2026 | 21,80 | 22,13 | 21,70 | 22,08 | 1,49% | - |
| 10.04.2026 | 21,73 | 21,88 | 21,55 | 21,75 | 0,46% | - |
| 09.04.2026 | 21,70 | 21,70 | 21,65 | 21,65 | -0,35% | - |
| 08.04.2026 | 20,75 | 21,80 | 20,75 | 21,73 | 7,28% | - |
| 07.04.2026 | 20,58 | 20,90 | 20,10 | 20,25 | -1,22% | - |
| 02.04.2026 | 21,00 | 21,00 | 20,30 | 20,50 | -1,91% | - |
| 01.04.2026 | 20,80 | 21,00 | 20,75 | 20,90 | 0,48% | - |
| 31.03.2026 | 19,93 | 20,90 | 19,88 | 20,80 | 4,00% | - |
| 30.03.2026 | 19,98 | 20,25 | 19,85 | 20,00 | -0,74% | - |
| 27.03.2026 | 20,40 | 20,45 | 20,15 | 20,15 | -1,47% | - |
| 26.03.2026 | 20,40 | 20,45 | 20,40 | 20,45 | -0,73% | - |
| 25.03.2026 | 20,45 | 20,75 | 20,30 | 20,60 | 4,17% | - |
| 24.03.2026 | 19,78 | 19,83 | 19,73 | 19,78 | -0,75% | - |
| 23.03.2026 | 19,53 | 20,30 | 18,85 | 19,93 | 1,66% | - |
| 20.03.2026 | 20,03 | 20,35 | 19,50 | 19,60 | -2,00% | - |
| 19.03.2026 | 20,35 | 20,55 | 19,90 | 20,00 | -3,15% | - |
| 18.03.2026 | 20,95 | 21,25 | 20,60 | 20,65 | -0,96% | - |
| 17.03.2026 | 20,75 | 20,85 | 20,65 | 20,85 | 0,24% | - |
| 16.03.2026 | 20,75 | 20,80 | 20,65 | 20,80 | 0,97% | - |
| 13.03.2026 | 21,35 | 21,40 | 20,55 | 20,60 | -3,74% | - |
| 12.03.2026 | 21,75 | 21,90 | 21,15 | 21,40 | -1,83% | - |
| 11.03.2026 | 22,05 | 22,10 | 21,75 | 21,80 | 0,00% | - |
| 10.03.2026 | 21,60 | 21,80 | 21,55 | 21,80 | 0,46% | - |
| 09.03.2026 | 21,85 | 21,90 | 21,05 | 21,70 | -2,25% | 3,00 |
| 06.03.2026 | 22,45 | 22,75 | 21,85 | 22,20 | -1,55% | - |
| 05.03.2026 | 22,75 | 22,95 | 22,45 | 22,55 | -1,53% | - |
| 04.03.2026 | 22,70 | 22,95 | 22,45 | 22,90 | -2,14% | - |
| 03.03.2026 | 23,35 | 23,45 | 23,25 | 23,40 | -0,21% | - |
| 02.03.2026 | 24,15 | 24,15 | 23,35 | 23,45 | -4,87% | - |
| 27.02.2026 | 24,15 | 24,95 | 24,15 | 24,65 | 0,82% | - |
| 26.02.2026 | 24,15 | 24,55 | 24,10 | 24,45 | -0,20% | - |
| 24.02.2026 | 24,25 | 24,65 | 24,15 | 24,50 | 0,62% | - |
| 23.02.2026 | 24,50 | 24,50 | 24,15 | 24,35 | 0,62% | - |
| 20.02.2026 | 23,75 | 24,35 | 23,75 | 24,20 | 1,26% | - |
| 19.02.2026 | 23,90 | 23,90 | 23,85 | 23,90 | -0,21% | - |
| 18.02.2026 | 23,95 | 24,20 | 23,85 | 23,95 | -0,42% | - |
| 17.02.2026 | 24,10 | 24,10 | 23,95 | 24,05 | -0,41% | - |
| 16.02.2026 | 23,95 | 24,25 | 23,95 | 24,15 | 0,62% | - |
| 13.02.2026 | 24,15 | 24,25 | 23,55 | 24,00 | -1,44% | - |
| 12.02.2026 | 24,35 | 24,45 | 24,35 | 24,35 | 0,00% | - |
| 11.02.2026 | 23,75 | 24,40 | 23,75 | 24,35 | 4,28% | - |
| 10.02.2026 | 23,40 | 23,40 | 23,25 | 23,35 | 1,08% | - |
| 06.02.2026 | 23,10 | 23,35 | 23,00 | 23,10 | 0,65% | - |
| 05.02.2026 | 22,90 | 22,95 | 22,90 | 22,95 | 0,44% | - |
| 04.02.2026 | 22,60 | 23,35 | 22,35 | 22,85 | 1,78% | - |
| 03.02.2026 | 22,55 | 22,95 | 22,45 | 22,45 | -0,22% | - |
| 02.02.2026 | 22,20 | 22,55 | 21,75 | 22,50 | -1,10% | - |
| 30.01.2026 | 23,95 | 23,95 | 22,55 | 22,75 | -5,41% | - |
| 29.01.2026 | 24,15 | 24,35 | 24,05 | 24,05 | -0,41% | - |
| 28.01.2026 | 23,80 | 24,25 | 23,80 | 24,15 | 1,26% | - |
| 26.01.2026 | 23,90 | 23,95 | 23,50 | 23,85 | 1,71% | 1.620,00 |
| 23.01.2026 | 23,65 | 23,70 | 23,45 | 23,45 | -0,85% | - |
| 22.01.2026 | 23,25 | 23,75 | 23,25 | 23,65 | 3,50% | - |
| 21.01.2026 | 22,45 | 23,05 | 22,45 | 22,85 | 1,33% | - |
| 20.01.2026 | 23,20 | 23,20 | 22,45 | 22,55 | -3,01% | - |
| 19.01.2026 | 23,85 | 23,90 | 23,05 | 23,25 | -2,72% | - |
| 16.01.2026 | 23,85 | 23,90 | 23,85 | 23,90 | 0,63% | - |
| 15.01.2026 | 23,45 | 23,75 | 23,45 | 23,75 | 1,50% | - |
| 14.01.2026 | 23,15 | 23,45 | 23,15 | 23,40 | 1,08% | 20,00 |
| 13.01.2026 | 23,35 | 23,35 | 23,05 | 23,15 | -0,43% | - |
| 12.01.2026 | 23,25 | 23,35 | 23,15 | 23,25 | 1,09% | - |
| 08.01.2026 | 23,05 | 23,05 | 22,95 | 23,00 | 0,00% | - |
| 07.01.2026 | 23,05 | 23,05 | 23,00 | 23,00 | -0,43% | - |
| 06.01.2026 | 22,95 | 23,10 | 22,85 | 23,10 | 0,87% | - |
| 05.01.2026 | 22,95 | 23,10 | 22,55 | 22,90 | 0,00% | - |
| 02.01.2026 | 22,85 | 22,90 | 22,85 | 22,90 | 0,88% | - |
| 30.12.2025 | 22,65 | 22,75 | 22,45 | 22,70 | -0,22% | - |
| 29.12.2025 | 22,65 | 22,75 | 22,60 | 22,75 | 1,79% | - |
| 23.12.2025 | 22,35 | 22,45 | 22,30 | 22,35 | 0,68% | - |
| 22.12.2025 | 22,30 | 22,35 | 22,10 | 22,20 | -0,67% | - |
| 19.12.2025 | 22,10 | 22,35 | 22,05 | 22,35 | 1,13% | - |
| 18.12.2025 | 21,65 | 22,20 | 21,65 | 22,10 | 0,23% | - |
| 17.12.2025 | 22,00 | 22,05 | 22,00 | 22,05 | 0,23% | - |
| 16.12.2025 | 22,50 | 22,65 | 21,85 | 22,00 | -2,65% | - |
| 15.12.2025 | 23,05 | 23,10 | 22,45 | 22,60 | -1,74% | - |
| 12.12.2025 | 23,20 | 23,35 | 22,95 | 23,00 | -0,22% | - |
| 11.12.2025 | 22,95 | 23,20 | 22,70 | 23,05 | 0,88% | - |
| 10.12.2025 | 22,70 | 22,90 | 22,65 | 22,85 | -0,87% | - |
| 09.12.2025 | 23,00 | 23,05 | 22,95 | 23,05 | 0,44% | - |
| 08.12.2025 | 22,75 | 23,05 | 22,75 | 22,95 | 0,44% | - |
| 05.12.2025 | 22,80 | 22,85 | 22,75 | 22,85 | 1,33% | - |
| 04.12.2025 | 22,50 | 22,55 | 22,45 | 22,55 | 0,22% | - |
| 03.12.2025 | 22,55 | 22,80 | 22,35 | 22,50 | -0,44% | - |
| 02.12.2025 | 22,60 | 22,85 | 22,55 | 22,60 | 0,67% | - |
| 01.12.2025 | 22,35 | 22,45 | 22,35 | 22,45 | -0,22% | - |
| 28.11.2025 | 22,35 | 22,60 | 22,35 | 22,50 | 0,45% | - |
| 27.11.2025 | 22,30 | 22,60 | 22,25 | 22,40 | 0,22% | - |
| 26.11.2025 | 22,60 | 22,75 | 22,30 | 22,35 | -1,11% | - |
| 25.11.2025 | 22,05 | 22,65 | 21,95 | 22,60 | 2,73% | - |
| 24.11.2025 | 21,85 | 22,35 | 21,85 | 22,00 | 0,69% | - |
| 21.11.2025 | 21,55 | 21,90 | 21,35 | 21,85 | 0,69% | - |
| 20.11.2025 | 22,00 | 22,25 | 21,55 | 21,70 | 1,64% | - |
| 19.11.2025 | 21,35 | 21,35 | 21,25 | 21,35 | -0,47% | - |
| 18.11.2025 | 21,40 | 21,60 | 21,35 | 21,45 | -2,72% | - |
| 17.11.2025 | 22,15 | 22,30 | 21,95 | 22,05 | 0,46% | - |
| 14.11.2025 | 22,20 | 22,25 | 21,85 | 21,95 | -1,35% | - |