16,690€
-4,76%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,69 | 16,83 | 15,35 | 15,44 | -8,03% | - |
| 03.04.2025 | 17,52 | 17,74 | 16,70 | 16,79 | -7,03% | - |
| 02.04.2025 | 18,65 | 18,65 | 17,75 | 18,06 | -3,58% | - |
| 01.04.2025 | 18,71 | 19,01 | 18,54 | 18,73 | 0,00% | - |
| 31.03.2025 | 18,86 | 18,94 | 18,48 | 18,73 | -1,57% | 200,00 |
| 28.03.2025 | 19,50 | 19,58 | 19,01 | 19,02 | -2,91% | - |
| 27.03.2025 | 19,80 | 19,88 | 19,45 | 19,59 | -2,52% | - |
| 26.03.2025 | 20,15 | 20,28 | 19,80 | 20,10 | -0,74% | - |
| 25.03.2025 | 20,03 | 20,37 | 19,77 | 20,25 | 0,92% | - |
| 24.03.2025 | 20,18 | 20,21 | 19,88 | 20,07 | 0,36% | - |
| 21.03.2025 | 20,14 | 20,20 | 19,86 | 19,99 | -0,85% | - |
| 20.03.2025 | 20,26 | 20,36 | 19,88 | 20,17 | -0,67% | - |
| 19.03.2025 | 21,05 | 21,06 | 20,22 | 20,30 | -3,54% | 55,00 |
| 18.03.2025 | 21,02 | 21,32 | 20,95 | 21,05 | 0,10% | - |
| 17.03.2025 | 20,89 | 21,15 | 20,74 | 21,03 | 0,29% | - |
| 14.03.2025 | 20,50 | 21,09 | 20,43 | 20,97 | 3,00% | - |
| 13.03.2025 | 20,76 | 20,79 | 20,30 | 20,36 | -2,12% | - |
| 12.03.2025 | 21,08 | 21,11 | 20,58 | 20,80 | -1,14% | - |
| 11.03.2025 | 21,69 | 21,79 | 20,64 | 21,04 | -2,14% | - |
| 10.03.2025 | 21,93 | 21,97 | 21,23 | 21,50 | -2,25% | - |
| 07.03.2025 | 21,65 | 22,01 | 21,45 | 21,99 | 1,13% | - |
| 06.03.2025 | 21,39 | 22,06 | 21,33 | 21,75 | 2,07% | - |
| 05.03.2025 | 20,37 | 21,37 | 20,27 | 21,31 | 5,73% | - |
| 04.03.2025 | 21,01 | 21,09 | 19,86 | 20,15 | -4,43% | - |
| 03.03.2025 | 20,91 | 21,44 | 20,80 | 21,09 | 1,42% | - |
| 28.02.2025 | 20,27 | 20,93 | 20,23 | 20,79 | 1,86% | - |
| 27.02.2025 | 20,93 | 20,95 | 20,39 | 20,41 | -2,04% | - |
| 26.02.2025 | 21,05 | 21,23 | 20,77 | 20,84 | -0,55% | - |
| 25.02.2025 | 20,65 | 21,03 | 20,56 | 20,95 | 1,60% | - |
| 24.02.2025 | 21,06 | 21,08 | 20,62 | 20,62 | -0,79% | - |
| 21.02.2025 | 20,84 | 21,11 | 20,65 | 20,79 | -0,10% | - |
| 20.02.2025 | 20,73 | 21,02 | 20,63 | 20,81 | 0,65% | - |
| 19.02.2025 | 21,17 | 21,31 | 20,57 | 20,67 | -2,48% | - |
| 18.02.2025 | 20,95 | 21,29 | 20,94 | 21,20 | 1,07% | - |
| 17.02.2025 | 20,52 | 21,01 | 20,48 | 20,97 | 1,90% | - |
| 14.02.2025 | 20,62 | 21,00 | 20,49 | 20,58 | -0,02% | - |
| 13.02.2025 | 20,05 | 20,72 | 19,93 | 20,59 | 3,03% | - |
| 12.02.2025 | 19,61 | 20,00 | 19,52 | 19,98 | 1,89% | - |
| 11.02.2025 | 19,54 | 19,63 | 19,27 | 19,61 | 0,26% | - |
| 10.02.2025 | 19,34 | 19,58 | 19,28 | 19,56 | 1,88% | - |
| 07.02.2025 | 19,55 | 19,64 | 19,19 | 19,20 | -1,60% | - |
| 06.02.2025 | 18,98 | 19,64 | 18,98 | 19,51 | 2,95% | - |
| 05.02.2025 | 19,00 | 19,16 | 18,68 | 18,95 | -1,05% | - |
| 04.02.2025 | 18,96 | 19,19 | 18,80 | 19,16 | 1,39% | - |
| 03.02.2025 | 18,86 | 19,08 | 18,65 | 18,89 | -2,70% | - |
| 31.01.2025 | 19,90 | 20,20 | 19,32 | 19,42 | -2,57% | - |
| 30.01.2025 | 19,79 | 20,03 | 19,67 | 19,93 | 1,12% | - |
| 29.01.2025 | 19,67 | 19,98 | 19,51 | 19,71 | 1,52% | - |
| 28.01.2025 | 19,61 | 19,81 | 19,26 | 19,42 | -1,44% | - |
| 27.01.2025 | 19,30 | 19,70 | 19,22 | 19,70 | 0,43% | - |
| 24.01.2025 | 19,50 | 19,94 | 19,48 | 19,61 | 0,64% | 50,00 |
| 23.01.2025 | 19,10 | 19,49 | 19,06 | 19,49 | 2,17% | 10,00 |
| 22.01.2025 | 19,43 | 19,50 | 18,92 | 19,08 | -1,90% | - |
| 21.01.2025 | 19,08 | 19,46 | 19,07 | 19,45 | 1,13% | - |
| 20.01.2025 | 18,92 | 19,24 | 18,84 | 19,23 | 1,68% | - |
| 17.01.2025 | 18,68 | 19,04 | 18,55 | 18,91 | 1,45% | - |
| 16.01.2025 | 18,98 | 19,11 | 18,56 | 18,64 | -0,90% | - |
| 15.01.2025 | 18,29 | 18,95 | 18,29 | 18,81 | 2,80% | - |
| 14.01.2025 | 18,41 | 18,55 | 18,22 | 18,30 | 0,00% | - |
| 13.01.2025 | 18,50 | 18,52 | 17,78 | 18,30 | -1,72% | 10,00 |
| 10.01.2025 | 18,77 | 19,00 | 18,35 | 18,62 | -1,47% | - |
| 09.01.2025 | 18,50 | 18,91 | 18,38 | 18,90 | 1,90% | - |
| 08.01.2025 | 18,58 | 18,73 | 18,36 | 18,54 | -0,08% | - |
| 07.01.2025 | 18,40 | 18,81 | 18,39 | 18,56 | 0,86% | - |
| 06.01.2025 | 18,22 | 18,56 | 18,13 | 18,40 | 1,33% | - |
| 03.01.2025 | 18,30 | 18,35 | 18,03 | 18,16 | -0,26% | - |
| 02.01.2025 | 18,16 | 18,38 | 18,11 | 18,21 | 0,86% | - |
| 30.12.2024 | 18,17 | 18,18 | 18,04 | 18,05 | -0,95% | - |
| 27.12.2024 | 18,03 | 18,25 | 17,94 | 18,22 | 0,74% | - |
| 23.12.2024 | 18,08 | 18,11 | 17,88 | 18,09 | 0,42% | - |
| 20.12.2024 | 17,96 | 18,19 | 17,79 | 18,02 | -0,43% | - |
| 19.12.2024 | 18,06 | 18,43 | 18,03 | 18,09 | 0,10% | - |
| 18.12.2024 | 18,86 | 18,87 | 18,05 | 18,08 | -4,09% | - |
| 17.12.2024 | 18,70 | 19,00 | 18,68 | 18,85 | 0,21% | - |
| 16.12.2024 | 18,92 | 18,93 | 18,68 | 18,81 | -0,71% | - |
| 13.12.2024 | 19,03 | 19,15 | 18,90 | 18,94 | -0,34% | - |
| 12.12.2024 | 19,22 | 19,25 | 18,99 | 19,01 | -1,24% | - |
| 11.12.2024 | 19,37 | 19,44 | 19,00 | 19,24 | -0,57% | - |
| 10.12.2024 | 19,31 | 19,63 | 19,24 | 19,35 | 0,00% | - |
| 09.12.2024 | 19,24 | 19,60 | 19,18 | 19,35 | 0,57% | - |
| 06.12.2024 | 18,92 | 19,28 | 18,91 | 19,24 | 1,56% | - |
| 05.12.2024 | 18,84 | 19,07 | 18,74 | 18,95 | 1,46% | - |
| 04.12.2024 | 18,55 | 18,80 | 18,45 | 18,68 | 0,64% | - |
| 03.12.2024 | 18,74 | 18,78 | 18,44 | 18,56 | -1,05% | - |
| 02.12.2024 | 18,03 | 18,78 | 17,90 | 18,75 | 3,42% | - |
| 29.11.2024 | 18,03 | 18,27 | 17,99 | 18,13 | 0,27% | - |
| 28.11.2024 | 17,89 | 18,12 | 17,84 | 18,09 | 1,50% | - |
| 27.11.2024 | 17,57 | 17,82 | 17,48 | 17,82 | 1,71% | - |
| 26.11.2024 | 17,90 | 18,03 | 17,49 | 17,52 | -2,90% | - |
| 25.11.2024 | 18,15 | 18,25 | 18,01 | 18,04 | -0,24% | - |
| 22.11.2024 | 17,48 | 18,11 | 17,46 | 18,09 | 3,34% | - |
| 21.11.2024 | 17,48 | 17,51 | 17,16 | 17,50 | 0,50% | - |
| 20.11.2024 | 17,74 | 17,78 | 17,32 | 17,41 | -0,85% | - |
| 19.11.2024 | 17,83 | 17,88 | 17,31 | 17,56 | -0,96% | - |
| 18.11.2024 | 17,82 | 17,90 | 17,57 | 17,73 | -0,23% | - |
| 15.11.2024 | 17,76 | 17,93 | 17,60 | 17,77 | -0,21% | - |
| 14.11.2024 | 17,46 | 17,90 | 17,44 | 17,81 | 1,60% | - |
| 13.11.2024 | 17,66 | 17,87 | 17,26 | 17,53 | -1,38% | - |
| 12.11.2024 | 18,08 | 18,22 | 17,68 | 17,78 | -3,05% | - |
| 11.11.2024 | 18,27 | 18,52 | 18,20 | 18,34 | 0,58% | - |