21,085€
-0,92%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,55 | 21,58 | 21,09 | 21,11 | -0,80% | - |
| 14.10.2025 | 21,31 | 21,51 | 21,02 | 21,28 | -1,12% | - |
| 13.10.2025 | 21,55 | 21,71 | 21,23 | 21,52 | -1,96% | - |
| 10.10.2025 | 21,79 | 22,03 | 21,23 | 21,95 | 0,41% | - |
| 09.10.2025 | 21,93 | 22,04 | 21,71 | 21,86 | 0,14% | - |
| 08.10.2025 | 21,85 | 22,04 | 21,80 | 21,83 | -1,09% | - |
| 07.10.2025 | 22,10 | 22,14 | 21,81 | 22,07 | 0,36% | - |
| 06.10.2025 | 21,90 | 22,21 | 21,68 | 21,99 | 1,10% | - |
| 03.10.2025 | 21,66 | 21,93 | 21,60 | 21,75 | 1,21% | - |
| 02.10.2025 | 21,51 | 21,74 | 21,41 | 21,49 | 0,80% | - |
| 01.10.2025 | 21,09 | 21,49 | 20,97 | 21,32 | 0,99% | - |
| 30.09.2025 | 21,01 | 21,23 | 20,84 | 21,11 | -0,05% | - |
| 29.09.2025 | 21,26 | 21,35 | 20,97 | 21,12 | 0,48% | - |
| 26.09.2025 | 20,99 | 21,20 | 20,88 | 21,02 | 0,96% | - |
| 25.09.2025 | 20,89 | 21,44 | 20,75 | 20,82 | 0,14% | - |
| 24.09.2025 | 21,47 | 21,49 | 20,71 | 20,79 | -2,62% | - |
| 23.09.2025 | 21,31 | 21,66 | 21,29 | 21,35 | 0,00% | - |
| 22.09.2025 | 21,37 | 21,45 | 21,23 | 21,35 | 0,42% | - |
| 19.09.2025 | 21,17 | 21,53 | 21,17 | 21,26 | -0,23% | - |
| 18.09.2025 | 21,32 | 21,53 | 21,12 | 21,31 | 0,05% | - |
| 17.09.2025 | 21,36 | 21,45 | 21,23 | 21,30 | -0,84% | - |
| 16.09.2025 | 21,36 | 21,61 | 21,27 | 21,48 | 1,46% | - |
| 15.09.2025 | 21,51 | 21,72 | 20,99 | 21,17 | -1,07% | - |
| 12.09.2025 | 21,48 | 21,54 | 21,27 | 21,40 | 0,14% | - |
| 11.09.2025 | 21,33 | 21,49 | 21,22 | 21,37 | 0,14% | - |
| 10.09.2025 | 21,83 | 21,91 | 21,20 | 21,34 | -1,43% | - |
| 09.09.2025 | 21,84 | 22,03 | 21,61 | 21,65 | -0,69% | - |
| 08.09.2025 | 21,79 | 21,94 | 21,66 | 21,80 | 0,41% | - |
| 05.09.2025 | 21,66 | 21,97 | 21,53 | 21,71 | 0,42% | - |
| 04.09.2025 | 21,67 | 21,85 | 21,46 | 21,62 | 0,23% | - |
| 03.09.2025 | 21,65 | 21,91 | 21,55 | 21,57 | -0,09% | - |
| 02.09.2025 | 22,05 | 22,14 | 21,40 | 21,59 | -2,17% | - |
| 01.09.2025 | 21,95 | 22,30 | 21,84 | 22,07 | 1,15% | - |
| 29.08.2025 | 22,17 | 22,17 | 21,78 | 21,82 | -1,58% | - |
| 28.08.2025 | 22,00 | 22,28 | 21,99 | 22,17 | 1,09% | - |
| 27.08.2025 | 22,10 | 22,11 | 21,81 | 21,93 | -0,05% | - |
| 26.08.2025 | 21,83 | 22,12 | 21,71 | 21,94 | 0,16% | - |
| 25.08.2025 | 22,08 | 22,17 | 21,90 | 21,91 | -0,88% | - |
| 22.08.2025 | 21,40 | 22,13 | 21,26 | 22,10 | 3,17% | - |
| 21.08.2025 | 21,50 | 21,66 | 21,30 | 21,42 | -0,46% | - |
| 20.08.2025 | 21,45 | 21,59 | 21,29 | 21,52 | 0,09% | - |
| 19.08.2025 | 21,05 | 21,64 | 21,04 | 21,50 | 2,19% | - |
| 18.08.2025 | 21,11 | 21,22 | 20,91 | 21,04 | -0,26% | - |
| 15.08.2025 | 21,30 | 21,40 | 21,08 | 21,10 | -0,45% | - |
| 14.08.2025 | 21,00 | 21,20 | 20,98 | 21,19 | 0,52% | - |
| 13.08.2025 | 21,22 | 21,23 | 21,03 | 21,08 | -0,57% | - |
| 12.08.2025 | 20,84 | 21,21 | 20,79 | 21,20 | 1,95% | - |
| 11.08.2025 | 21,18 | 21,21 | 20,75 | 20,80 | -1,75% | - |
| 08.08.2025 | 20,94 | 21,17 | 20,87 | 21,17 | 0,98% | 600,00 |
| 07.08.2025 | 20,48 | 21,05 | 20,42 | 20,96 | 2,80% | - |
| 06.08.2025 | 20,53 | 20,68 | 20,31 | 20,39 | 0,27% | - |
| 05.08.2025 | 20,09 | 20,49 | 20,07 | 20,34 | 1,50% | - |
| 04.08.2025 | 20,03 | 20,05 | 19,88 | 20,04 | 0,75% | - |
| 01.08.2025 | 20,23 | 20,29 | 19,77 | 19,89 | -2,67% | - |
| 31.07.2025 | 20,45 | 20,69 | 20,30 | 20,43 | 0,00% | - |
| 30.07.2025 | 20,95 | 21,24 | 20,34 | 20,43 | -2,41% | - |
| 29.07.2025 | 21,01 | 21,19 | 20,91 | 20,94 | -0,12% | 200,00 |
| 28.07.2025 | 21,42 | 21,57 | 20,90 | 20,96 | -0,83% | - |
| 25.07.2025 | 21,04 | 21,15 | 20,93 | 21,14 | 0,48% | - |
| 24.07.2025 | 21,52 | 21,56 | 21,03 | 21,04 | -2,41% | - |
| 23.07.2025 | 20,99 | 21,56 | 20,83 | 21,56 | 4,51% | - |
| 22.07.2025 | 20,80 | 20,88 | 20,51 | 20,63 | -1,29% | - |
| 21.07.2025 | 20,60 | 20,97 | 20,60 | 20,90 | 1,78% | - |
| 18.07.2025 | 20,62 | 21,29 | 20,51 | 20,53 | 1,86% | - |
| 17.07.2025 | 19,96 | 20,25 | 19,80 | 20,16 | 1,19% | - |
| 16.07.2025 | 19,66 | 19,94 | 19,18 | 19,92 | 0,62% | - |
| 15.07.2025 | 19,95 | 20,05 | 19,73 | 19,80 | -0,62% | - |
| 14.07.2025 | 19,69 | 19,94 | 19,65 | 19,92 | -0,38% | - |
| 11.07.2025 | 20,19 | 20,29 | 19,89 | 19,99 | -1,54% | - |
| 10.07.2025 | 19,78 | 20,33 | 19,78 | 20,31 | 2,06% | - |
| 09.07.2025 | 19,43 | 19,91 | 19,42 | 19,90 | 1,85% | - |
| 08.07.2025 | 19,28 | 19,55 | 19,19 | 19,53 | 1,69% | - |
| 07.07.2025 | 19,10 | 19,41 | 19,06 | 19,21 | 1,05% | - |
| 04.07.2025 | 19,26 | 19,36 | 18,97 | 19,01 | -1,66% | - |
| 03.07.2025 | 19,56 | 19,70 | 19,32 | 19,33 | -1,49% | - |
| 02.07.2025 | 19,48 | 19,64 | 19,38 | 19,62 | 1,54% | - |
| 01.07.2025 | 19,48 | 19,50 | 19,12 | 19,32 | -0,86% | - |
| 30.06.2025 | 19,93 | 19,99 | 19,36 | 19,49 | -1,74% | - |
| 27.06.2025 | 19,33 | 19,95 | 19,33 | 19,84 | 2,61% | - |
| 26.06.2025 | 19,23 | 19,42 | 19,11 | 19,33 | 1,11% | - |
| 25.06.2025 | 19,23 | 19,28 | 19,08 | 19,12 | -0,54% | - |
| 24.06.2025 | 19,15 | 19,48 | 19,00 | 19,22 | 2,13% | - |
| 23.06.2025 | 18,65 | 18,89 | 18,44 | 18,82 | 0,26% | - |
| 20.06.2025 | 18,92 | 19,10 | 18,65 | 18,77 | 0,05% | - |
| 19.06.2025 | 18,69 | 18,92 | 18,59 | 18,76 | -0,45% | - |
| 18.06.2025 | 19,13 | 19,32 | 18,80 | 18,85 | -0,85% | - |
| 17.06.2025 | 18,92 | 19,30 | 18,88 | 19,01 | 0,05% | - |
| 16.06.2025 | 18,91 | 19,19 | 18,85 | 19,00 | 0,96% | - |
| 13.06.2025 | 18,85 | 19,21 | 18,74 | 18,82 | -2,60% | - |
| 12.06.2025 | 19,16 | 19,42 | 18,97 | 19,32 | 0,36% | - |
| 11.06.2025 | 19,45 | 19,64 | 19,22 | 19,25 | -1,25% | - |
| 10.06.2025 | 19,29 | 19,53 | 19,21 | 19,50 | 1,15% | - |
| 09.06.2025 | 19,61 | 19,61 | 19,25 | 19,27 | -1,69% | - |
| 06.06.2025 | 19,53 | 19,72 | 19,49 | 19,61 | 0,67% | - |
| 05.06.2025 | 19,29 | 19,67 | 19,26 | 19,48 | 0,57% | - |
| 04.06.2025 | 19,15 | 19,44 | 19,12 | 19,37 | 1,31% | - |
| 03.06.2025 | 19,30 | 19,32 | 18,84 | 19,12 | -1,43% | - |
| 02.06.2025 | 19,22 | 19,39 | 18,96 | 19,39 | -0,27% | - |
| 30.05.2025 | 19,22 | 19,62 | 18,99 | 19,45 | 1,29% | - |
| 29.05.2025 | 19,55 | 19,56 | 19,07 | 19,20 | 0,13% | - |