17,820€
-1,30%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 18,84 | 18,88 | 18,10 | 18,23 | -3,62% | - |
| 07.11.2024 | 17,90 | 18,94 | 17,75 | 18,92 | 6,01% | - |
| 06.11.2024 | 17,79 | 18,44 | 17,68 | 17,84 | 0,58% | - |
| 05.11.2024 | 17,64 | 17,85 | 17,53 | 17,74 | 0,81% | - |
| 04.11.2024 | 17,37 | 17,72 | 17,27 | 17,60 | 1,73% | - |
| 01.11.2024 | 17,44 | 17,53 | 17,24 | 17,30 | -0,96% | - |
| 31.10.2024 | 17,81 | 17,83 | 17,30 | 17,47 | -2,56% | - |
| 30.10.2024 | 17,58 | 18,65 | 17,57 | 17,92 | 1,95% | - |
| 29.10.2024 | 17,66 | 17,84 | 17,55 | 17,58 | -0,36% | - |
| 28.10.2024 | 17,65 | 17,78 | 17,48 | 17,64 | 0,97% | - |
| 25.10.2024 | 17,44 | 17,65 | 17,28 | 17,47 | 0,17% | - |
| 24.10.2024 | 17,39 | 17,86 | 17,38 | 17,44 | 0,47% | - |
| 23.10.2024 | 17,39 | 17,57 | 17,25 | 17,36 | -0,55% | - |
| 22.10.2024 | 17,26 | 17,51 | 17,16 | 17,46 | 1,00% | - |
| 21.10.2024 | 17,45 | 17,64 | 17,19 | 17,29 | -1,22% | - |
| 18.10.2024 | 17,09 | 17,72 | 17,02 | 17,50 | 2,40% | - |
| 17.10.2024 | 17,05 | 17,25 | 16,98 | 17,09 | -0,26% | - |
| 16.10.2024 | 17,08 | 17,22 | 16,86 | 17,13 | 0,32% | - |
| 15.10.2024 | 17,36 | 17,40 | 16,98 | 17,08 | -1,67% | - |
| 14.10.2024 | 17,41 | 17,43 | 17,19 | 17,37 | -0,26% | - |
| 11.10.2024 | 17,20 | 17,43 | 17,04 | 17,41 | 1,07% | - |
| 10.10.2024 | 17,37 | 17,40 | 17,08 | 17,23 | -1,01% | - |
| 09.10.2024 | 17,33 | 17,43 | 17,18 | 17,40 | 0,31% | - |
| 08.10.2024 | 17,41 | 17,45 | 17,13 | 17,35 | -1,08% | - |
| 07.10.2024 | 17,78 | 17,85 | 17,49 | 17,54 | -1,58% | - |
| 04.10.2024 | 17,42 | 17,86 | 17,37 | 17,82 | 2,79% | - |
| 03.10.2024 | 17,43 | 17,58 | 17,31 | 17,34 | -1,37% | - |
| 02.10.2024 | 17,65 | 17,70 | 17,42 | 17,58 | -0,44% | - |
| 01.10.2024 | 17,90 | 18,00 | 17,50 | 17,66 | -1,39% | - |
| 30.09.2024 | 18,17 | 18,17 | 17,82 | 17,90 | -0,98% | - |
| 27.09.2024 | 18,00 | 18,23 | 17,91 | 18,08 | 0,42% | - |
| 26.09.2024 | 17,75 | 18,05 | 17,67 | 18,01 | 3,12% | - |
| 25.09.2024 | 17,36 | 17,58 | 17,34 | 17,46 | -0,37% | - |
| 24.09.2024 | 17,24 | 17,63 | 17,24 | 17,53 | 2,07% | - |
| 23.09.2024 | 17,16 | 17,18 | 16,90 | 17,17 | 0,86% | 5,00 |
| 20.09.2024 | 17,85 | 17,86 | 16,99 | 17,02 | -5,21% | - |
| 19.09.2024 | 17,62 | 18,03 | 17,59 | 17,96 | 3,00% | - |
| 18.09.2024 | 17,42 | 17,65 | 17,16 | 17,44 | 0,17% | - |
| 17.09.2024 | 16,54 | 18,19 | 16,51 | 17,41 | 5,22% | - |
| 16.09.2024 | 16,34 | 16,55 | 16,26 | 16,54 | 1,37% | - |
| 13.09.2024 | 16,15 | 16,42 | 16,04 | 16,32 | 1,44% | - |
| 12.09.2024 | 15,99 | 16,12 | 15,88 | 16,09 | 1,35% | - |
| 11.09.2024 | 15,68 | 15,94 | 15,57 | 15,87 | 0,93% | - |
| 10.09.2024 | 15,74 | 15,91 | 15,51 | 15,73 | -0,43% | - |
| 09.09.2024 | 15,66 | 15,88 | 15,65 | 15,79 | 1,37% | - |
| 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 |