16,580€
-6,33%
Echtzeit-Aktienkurs SKF AB B SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB B SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 17,56 | 17,62 | 16,62 | 17,12 | -3,31% | - |
| 23.03.2023 | 17,65 | 18,41 | 17,50 | 17,70 | 1,96% | - |
| 22.03.2023 | 17,57 | 18,07 | 17,30 | 17,36 | 0,09% | - |
| 21.03.2023 | 17,41 | 17,80 | 17,26 | 17,35 | -0,69% | - |
| 20.03.2023 | 16,48 | 17,49 | 16,28 | 17,47 | 5,04% | 300,00 |
| 17.03.2023 | 17,52 | 17,71 | 16,56 | 16,63 | -5,65% | - |
| 16.03.2023 | 17,50 | 17,63 | 16,64 | 17,62 | 0,46% | - |
| 15.03.2023 | 18,11 | 18,14 | 16,94 | 17,54 | -2,73% | - |
| 14.03.2023 | 17,37 | 18,25 | 17,18 | 18,04 | 4,02% | - |
| 13.03.2023 | 18,10 | 18,16 | 16,88 | 17,34 | -1,29% | - |
| 10.03.2023 | 17,94 | 18,27 | 17,57 | 17,57 | -3,01% | - |
| 09.03.2023 | 18,70 | 19,02 | 17,95 | 18,11 | -3,39% | - |
| 08.03.2023 | 18,62 | 19,04 | 18,52 | 18,75 | 0,63% | - |
| 07.03.2023 | 19,36 | 19,39 | 18,41 | 18,63 | -3,56% | - |
| 06.03.2023 | 19,17 | 19,58 | 18,95 | 19,32 | -0,43% | - |
| 03.03.2023 | 18,30 | 19,40 | 18,27 | 19,40 | 3,51% | - |
| 02.03.2023 | 18,03 | 18,76 | 17,83 | 18,74 | 3,25% | - |
| 01.03.2023 | 18,06 | 18,50 | 17,92 | 18,15 | 0,87% | - |
| 28.02.2023 | 18,12 | 18,20 | 17,77 | 17,99 | -0,54% | - |
| 27.02.2023 | 17,81 | 18,32 | 17,81 | 18,09 | 2,53% | - |
| 24.02.2023 | 17,99 | 18,26 | 17,55 | 17,64 | -1,95% | - |
| 23.02.2023 | 17,95 | 18,26 | 17,67 | 17,99 | -0,11% | - |
| 22.02.2023 | 17,62 | 18,13 | 17,50 | 18,01 | 2,84% | - |
| 21.02.2023 | 18,14 | 18,44 | 17,51 | 17,52 | -2,78% | - |
| 20.02.2023 | 17,98 | 18,41 | 17,90 | 18,02 | 0,39% | - |
| 17.02.2023 | 17,89 | 18,14 | 17,64 | 17,95 | 0,40% | - |
| 16.02.2023 | 18,21 | 18,44 | 17,85 | 17,87 | -1,77% | - |
| 15.02.2023 | 17,84 | 18,21 | 17,53 | 18,20 | 1,14% | - |
| 14.02.2023 | 17,87 | 18,24 | 17,67 | 17,99 | -0,43% | - |
| 13.02.2023 | 17,72 | 18,07 | 17,58 | 18,07 | 2,34% | - |
| 10.02.2023 | 18,27 | 18,41 | 17,36 | 17,66 | -2,47% | - |
| 09.02.2023 | 18,08 | 18,64 | 18,02 | 18,10 | -0,05% | 400,00 |
| 08.02.2023 | 18,55 | 18,65 | 17,68 | 18,11 | -3,22% | - |
| 07.02.2023 | 18,09 | 18,73 | 17,87 | 18,72 | 3,64% | - |
| 06.02.2023 | 18,60 | 18,75 | 17,81 | 18,06 | -3,56% | 3.000,00 |
| 03.02.2023 | 18,68 | 18,93 | 18,25 | 18,72 | -0,77% | - |
| 02.02.2023 | 16,84 | 18,93 | 16,84 | 18,87 | 12,32% | - |
| 01.02.2023 | 16,27 | 16,86 | 16,13 | 16,80 | 2,96% | - |
| 31.01.2023 | 16,35 | 16,50 | 15,94 | 16,32 | -0,63% | - |
| 30.01.2023 | 16,68 | 16,86 | 16,24 | 16,42 | -2,47% | - |
| 27.01.2023 | 16,39 | 17,05 | 16,34 | 16,83 | 1,35% | - |
| 26.01.2023 | 16,58 | 16,61 | 16,09 | 16,61 | -0,42% | - |
| 25.01.2023 | 16,65 | 16,80 | 16,25 | 16,68 | 0,91% | - |
| 24.01.2023 | 16,79 | 17,01 | 16,44 | 16,53 | -1,37% | - |
| 23.01.2023 | 16,63 | 16,82 | 16,47 | 16,76 | 1,63% | - |
| 20.01.2023 | 16,07 | 16,63 | 15,94 | 16,49 | 2,09% | - |
| 19.01.2023 | 16,37 | 16,54 | 15,91 | 16,15 | -2,50% | - |
| 18.01.2023 | 16,25 | 16,77 | 16,20 | 16,57 | 2,20% | - |
| 17.01.2023 | 16,40 | 16,56 | 15,99 | 16,21 | -1,46% | - |
| 16.01.2023 | 16,56 | 16,62 | 16,07 | 16,45 | -1,74% | - |
| 13.01.2023 | 16,44 | 16,76 | 16,30 | 16,75 | 1,93% | - |
| 12.01.2023 | 16,14 | 16,64 | 15,91 | 16,43 | 0,35% | - |
| 11.01.2023 | 16,13 | 16,38 | 15,87 | 16,37 | 0,35% | - |
| 10.01.2023 | 16,25 | 16,39 | 15,84 | 16,31 | 1,13% | - |
| 09.01.2023 | 16,04 | 16,48 | 15,86 | 16,13 | 1,93% | - |
| 06.01.2023 | 15,70 | 15,83 | 15,35 | 15,83 | 1,55% | - |
| 05.01.2023 | 15,21 | 15,78 | 15,15 | 15,58 | 1,90% | - |
| 04.01.2023 | 14,78 | 15,48 | 14,69 | 15,29 | 4,53% | - |
| 03.01.2023 | 14,58 | 14,98 | 14,55 | 14,63 | 0,86% | - |
| 02.01.2023 | 14,34 | 14,75 | 14,31 | 14,51 | -0,33% | - |
| 30.12.2022 | 14,42 | 14,62 | 14,36 | 14,55 | 1,39% | - |
| 29.12.2022 | 14,41 | 14,69 | 14,29 | 14,35 | 0,60% | - |
| 28.12.2022 | 14,41 | 14,70 | 14,26 | 14,27 | 0,02% | - |
| 27.12.2022 | 14,48 | 14,64 | 14,25 | 14,27 | -1,47% | - |
| 23.12.2022 | 14,26 | 14,48 | 14,14 | 14,48 | 1,53% | - |
| 22.12.2022 | 14,62 | 14,69 | 13,99 | 14,26 | -1,08% | - |
| 21.12.2022 | 14,49 | 14,73 | 14,27 | 14,42 | -0,95% | - |
| 20.12.2022 | 14,30 | 14,65 | 14,17 | 14,55 | 1,63% | - |
| 19.12.2022 | 14,50 | 14,71 | 14,27 | 14,32 | -2,25% | - |
| 16.12.2022 | 14,70 | 14,81 | 14,27 | 14,65 | 0,01% | - |
| 15.12.2022 | 15,48 | 15,52 | 14,47 | 14,65 | -4,51% | - |
| 14.12.2022 | 15,92 | 15,92 | 15,29 | 15,34 | -3,49% | - |
| 13.12.2022 | 15,80 | 16,30 | 15,40 | 15,90 | 0,41% | - |
| 12.12.2022 | 15,78 | 15,93 | 15,54 | 15,83 | 0,09% | - |
| 09.12.2022 | 15,54 | 16,10 | 15,15 | 15,82 | 1,36% | - |
| 08.12.2022 | 15,78 | 16,34 | 15,24 | 15,60 | -0,35% | - |
| 07.12.2022 | 16,18 | 16,19 | 15,61 | 15,66 | -3,94% | - |
| 06.12.2022 | 15,96 | 16,67 | 15,94 | 16,30 | 1,84% | - |
| 05.12.2022 | 16,12 | 16,29 | 15,82 | 16,01 | -1,54% | - |
| 02.12.2022 | 16,00 | 16,28 | 15,62 | 16,26 | 1,40% | - |
| 01.12.2022 | 16,11 | 16,22 | 15,67 | 16,03 | -1,07% | - |
| 30.11.2022 | 15,91 | 16,24 | 15,60 | 16,20 | 1,94% | - |
| 29.11.2022 | 15,89 | 16,21 | 15,67 | 15,90 | 1,79% | - |
| 28.11.2022 | 16,21 | 16,36 | 15,59 | 15,62 | -4,35% | - |
| 25.11.2022 | 16,24 | 16,51 | 16,06 | 16,33 | -0,52% | - |
| 24.11.2022 | 16,20 | 16,44 | 16,00 | 16,41 | 1,33% | - |
| 23.11.2022 | 15,91 | 16,64 | 15,75 | 16,20 | 1,76% | - |
| 22.11.2022 | 15,71 | 16,08 | 15,54 | 15,92 | 1,22% | - |
| 21.11.2022 | 15,69 | 15,91 | 15,42 | 15,72 | -0,46% | - |
| 18.11.2022 | 15,61 | 15,98 | 15,47 | 15,80 | 1,38% | - |
| 17.11.2022 | 15,95 | 16,19 | 15,35 | 15,58 | -1,89% | - |
| 16.11.2022 | 16,44 | 16,61 | 15,82 | 15,88 | -2,29% | - |
| 15.11.2022 | 16,89 | 17,02 | 16,09 | 16,25 | -2,82% | - |
| 14.11.2022 | 17,21 | 17,57 | 16,56 | 16,72 | -3,37% | - |
| 11.11.2022 | 16,65 | 17,51 | 16,49 | 17,31 | 4,84% | - |
| 10.11.2022 | 16,00 | 16,65 | 15,86 | 16,51 | 4,26% | - |
| 09.11.2022 | 16,13 | 16,47 | 15,83 | 15,83 | -1,20% | - |
| 08.11.2022 | 15,80 | 16,37 | 15,59 | 16,03 | 0,74% | - |
| 07.11.2022 | 15,38 | 15,95 | 15,08 | 15,91 | 2,12% | - |
| 04.11.2022 | 14,72 | 15,65 | 14,58 | 15,58 | 8,08% | - |