15,910€
-0,41%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,94 | 16,01 | 15,56 | 15,58 | -2,73% | - |
| 05.09.2024 | 16,01 | 16,17 | 15,88 | 16,02 | -0,11% | - |
| 04.09.2024 | 16,46 | 16,50 | 16,00 | 16,04 | -3,26% | - |
| 03.09.2024 | 17,01 | 17,16 | 16,54 | 16,58 | -2,59% | - |
| 02.09.2024 | 17,06 | 17,14 | 16,72 | 17,02 | -0,75% | - |
| 30.08.2024 | 17,13 | 17,26 | 16,98 | 17,14 | 2,56% | - |
| 29.08.2024 | 16,77 | 17,25 | 16,72 | 16,72 | -0,36% | - |
| 28.08.2024 | 16,79 | 16,90 | 16,71 | 16,78 | 0,04% | - |
| 27.08.2024 | 16,84 | 16,92 | 16,73 | 16,77 | -0,27% | - |
| 26.08.2024 | 16,78 | 16,86 | 16,73 | 16,81 | -0,31% | 14.000,00 |
| 23.08.2024 | 16,79 | 16,91 | 16,67 | 16,87 | 1,14% | - |
| 22.08.2024 | 16,81 | 16,90 | 16,66 | 16,68 | -0,94% | - |
| 21.08.2024 | 16,83 | 16,94 | 16,78 | 16,83 | 0,23% | - |
| 20.08.2024 | 16,80 | 16,95 | 16,71 | 16,80 | 0,43% | - |
| 19.08.2024 | 16,58 | 16,80 | 16,55 | 16,72 | 0,87% | - |
| 16.08.2024 | 16,61 | 16,63 | 16,45 | 16,58 | -0,09% | - |
| 15.08.2024 | 16,43 | 16,76 | 16,31 | 16,59 | 1,72% | - |
| 14.08.2024 | 16,23 | 16,42 | 16,23 | 16,31 | 0,17% | - |
| 13.08.2024 | 16,26 | 16,39 | 16,13 | 16,29 | 0,46% | - |
| 12.08.2024 | 16,39 | 16,40 | 16,15 | 16,21 | -0,51% | - |
| 09.08.2024 | 16,41 | 16,49 | 16,19 | 16,29 | -0,38% | - |
| 08.08.2024 | 16,23 | 16,39 | 16,15 | 16,36 | 1,62% | - |
| 07.08.2024 | 16,27 | 16,58 | 16,08 | 16,10 | -0,31% | - |
| 06.08.2024 | 16,44 | 16,52 | 15,93 | 16,15 | -0,54% | - |
| 05.08.2024 | 15,94 | 16,43 | 15,62 | 16,23 | -1,90% | 112,00 |
| 02.08.2024 | 16,58 | 16,72 | 16,37 | 16,55 | -1,14% | - |
| 01.08.2024 | 17,32 | 17,32 | 16,65 | 16,74 | -3,02% | - |
| 31.07.2024 | 17,29 | 17,50 | 17,17 | 17,26 | 0,74% | - |
| 30.07.2024 | 16,99 | 17,17 | 16,96 | 17,13 | 0,82% | - |
| 29.07.2024 | 17,03 | 17,08 | 16,87 | 16,99 | -0,05% | - |
| 26.07.2024 | 16,73 | 17,14 | 16,73 | 17,00 | 1,63% | - |
| 25.07.2024 | 16,49 | 16,91 | 16,36 | 16,73 | 0,84% | 750,00 |
| 24.07.2024 | 17,19 | 17,20 | 16,55 | 16,59 | -3,81% | - |
| 23.07.2024 | 17,36 | 17,39 | 17,09 | 17,25 | -0,83% | - |
| 22.07.2024 | 17,04 | 17,49 | 17,02 | 17,39 | 2,25% | - |
| 19.07.2024 | 17,84 | 17,84 | 16,96 | 17,01 | -5,84% | - |
| 18.07.2024 | 18,68 | 18,69 | 17,72 | 18,07 | -2,53% | - |
| 17.07.2024 | 18,50 | 18,74 | 18,28 | 18,53 | -0,41% | - |
| 16.07.2024 | 18,32 | 18,62 | 18,22 | 18,61 | 1,50% | - |
| 15.07.2024 | 18,70 | 18,70 | 18,24 | 18,34 | -1,98% | - |
| 12.07.2024 | 18,34 | 18,83 | 18,11 | 18,71 | 2,27% | - |
| 11.07.2024 | 18,13 | 18,44 | 18,09 | 18,29 | 0,80% | 1.000,00 |
| 10.07.2024 | 18,08 | 18,22 | 17,97 | 18,15 | 0,30% | - |
| 09.07.2024 | 18,50 | 18,53 | 17,92 | 18,09 | -2,19% | - |
| 08.07.2024 | 18,47 | 18,69 | 18,45 | 18,50 | -0,40% | - |
| 05.07.2024 | 18,75 | 18,87 | 18,48 | 18,57 | -0,90% | - |
| 04.07.2024 | 18,84 | 18,96 | 18,66 | 18,74 | -0,22% | - |
| 03.07.2024 | 18,61 | 18,87 | 18,58 | 18,78 | 1,19% | - |
| 02.07.2024 | 18,76 | 18,84 | 18,38 | 18,56 | -1,28% | - |
| 01.07.2024 | 19,05 | 19,09 | 18,70 | 18,80 | 0,08% | - |
| 28.06.2024 | 18,69 | 18,81 | 18,60 | 18,79 | 0,62% | - |
| 27.06.2024 | 18,52 | 18,76 | 18,46 | 18,67 | 0,86% | - |
| 26.06.2024 | 18,76 | 18,81 | 18,28 | 18,51 | -0,99% | - |
| 25.06.2024 | 18,91 | 18,91 | 18,57 | 18,70 | -0,93% | - |
| 24.06.2024 | 19,06 | 19,11 | 18,69 | 18,87 | -0,93% | - |
| 21.06.2024 | 19,02 | 19,11 | 18,85 | 19,05 | 0,17% | - |
| 20.06.2024 | 18,89 | 19,19 | 18,80 | 19,02 | 0,89% | - |
| 19.06.2024 | 18,77 | 19,04 | 18,74 | 18,85 | 0,55% | - |
| 18.06.2024 | 18,83 | 18,91 | 18,54 | 18,75 | 0,56% | - |
| 17.06.2024 | 18,48 | 18,66 | 18,35 | 18,64 | 1,41% | - |
| 14.06.2024 | 19,01 | 19,10 | 18,20 | 18,38 | -3,15% | - |
| 13.06.2024 | 19,74 | 19,82 | 18,90 | 18,98 | -4,19% | - |
| 12.06.2024 | 19,92 | 20,18 | 19,77 | 19,81 | -0,23% | - |
| 11.06.2024 | 20,08 | 20,17 | 19,63 | 19,85 | -1,16% | - |
| 10.06.2024 | 19,71 | 20,10 | 19,51 | 20,09 | 1,55% | - |
| 07.06.2024 | 20,09 | 20,16 | 19,62 | 19,78 | -1,63% | - |
| 06.06.2024 | 20,06 | 20,18 | 19,99 | 20,11 | 0,13% | - |
| 05.06.2024 | 19,75 | 20,21 | 19,73 | 20,08 | 2,00% | - |
| 04.06.2024 | 19,86 | 19,90 | 19,46 | 19,69 | -1,00% | - |
| 03.06.2024 | 20,17 | 20,42 | 19,78 | 19,88 | -1,09% | - |
| 31.05.2024 | 20,05 | 20,11 | 19,81 | 20,10 | 0,69% | - |
| 30.05.2024 | 19,82 | 20,00 | 19,71 | 19,97 | 0,34% | - |
| 29.05.2024 | 20,22 | 20,30 | 19,78 | 19,90 | -1,98% | - |
| 28.05.2024 | 20,19 | 20,38 | 20,13 | 20,30 | 0,57% | - |
| 27.05.2024 | 20,05 | 20,19 | 20,03 | 20,19 | 0,66% | - |
| 24.05.2024 | 20,06 | 20,32 | 20,03 | 20,05 | -0,78% | - |
| 23.05.2024 | 19,99 | 20,57 | 19,95 | 20,21 | 1,36% | - |
| 22.05.2024 | 20,30 | 20,30 | 19,85 | 19,94 | -1,73% | - |
| 21.05.2024 | 20,20 | 20,31 | 20,10 | 20,29 | 0,67% | - |
| 20.05.2024 | 19,93 | 20,27 | 19,89 | 20,16 | 1,10% | - |
| 17.05.2024 | 19,97 | 20,06 | 19,74 | 19,94 | -0,51% | - |
| 16.05.2024 | 20,38 | 20,38 | 20,04 | 20,04 | -1,56% | - |
| 15.05.2024 | 20,32 | 20,36 | 20,16 | 20,36 | 0,62% | - |
| 14.05.2024 | 20,03 | 20,24 | 19,85 | 20,23 | 0,97% | - |
| 13.05.2024 | 20,41 | 20,42 | 19,93 | 20,04 | -1,72% | 9,00 |
| 10.05.2024 | 20,49 | 20,53 | 20,29 | 20,39 | -0,46% | - |
| 09.05.2024 | 20,27 | 20,49 | 20,17 | 20,48 | 0,84% | - |
| 08.05.2024 | 20,38 | 20,58 | 20,21 | 20,31 | -0,78% | - |
| 07.05.2024 | 20,18 | 20,54 | 20,14 | 20,47 | 1,31% | - |
| 06.05.2024 | 19,86 | 20,21 | 19,82 | 20,21 | 1,71% | - |
| 03.05.2024 | 19,76 | 20,03 | 19,61 | 19,87 | 0,72% | 150,00 |
| 02.05.2024 | 19,46 | 19,95 | 19,41 | 19,72 | 2,48% | - |
| 30.04.2024 | 19,57 | 19,80 | 19,24 | 19,25 | -1,80% | - |
| 29.04.2024 | 19,32 | 19,69 | 19,23 | 19,60 | 2,23% | - |
| 26.04.2024 | 18,98 | 19,82 | 18,98 | 19,17 | 1,75% | - |
| 25.04.2024 | 19,26 | 19,34 | 18,67 | 18,84 | -2,42% | - |
| 24.04.2024 | 19,49 | 19,56 | 19,16 | 19,31 | -0,53% | - |
| 23.04.2024 | 19,22 | 19,44 | 19,07 | 19,41 | 1,08% | - |
| 22.04.2024 | 18,87 | 19,34 | 18,34 | 19,20 | 2,56% | - |
| 19.04.2024 | 18,59 | 18,84 | 18,34 | 18,72 | -0,30% | - |