35,720€
-0,14%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 35,81 | 35,89 | 35,61 | 35,62 | -0,60% | - |
| 09.02.2026 | 35,06 | 35,87 | 34,85 | 35,83 | 2,93% | - |
| 06.02.2026 | 34,47 | 35,00 | 34,12 | 34,81 | 1,37% | - |
| 05.02.2026 | 34,80 | 34,90 | 34,12 | 34,34 | -1,01% | - |
| 04.02.2026 | 34,89 | 35,77 | 34,55 | 34,69 | -0,12% | - |
| 03.02.2026 | 34,25 | 34,95 | 34,01 | 34,73 | 3,67% | - |
| 02.02.2026 | 32,84 | 33,57 | 32,07 | 33,50 | 0,39% | 3.285,00 |
| 30.01.2026 | 33,82 | 33,89 | 32,79 | 33,37 | -1,71% | 10.910,00 |
| 29.01.2026 | 32,79 | 33,99 | 32,79 | 33,95 | 3,82% | 1.360,00 |
| 28.01.2026 | 32,89 | 33,19 | 32,52 | 32,70 | 0,29% | 2.340,00 |
| 27.01.2026 | 31,30 | 32,70 | 31,30 | 32,61 | 2,81% | 144,00 |
| 26.01.2026 | 31,23 | 32,56 | 31,09 | 31,72 | 1,00% | 62.443,00 |
| 23.01.2026 | 31,13 | 31,51 | 31,08 | 31,40 | 0,93% | 64,00 |
| 22.01.2026 | 31,07 | 31,47 | 30,86 | 31,11 | 0,23% | 19.000,00 |
| 21.01.2026 | 29,99 | 31,19 | 29,97 | 31,04 | 4,13% | - |
| 20.01.2026 | 29,77 | 30,06 | 29,28 | 29,81 | -0,20% | - |
| 19.01.2026 | 30,10 | 30,16 | 29,56 | 29,87 | -2,53% | - |
| 16.01.2026 | 30,62 | 30,70 | 30,38 | 30,65 | 0,33% | - |
| 15.01.2026 | 30,32 | 30,81 | 30,26 | 30,55 | 0,98% | 880,00 |
| 14.01.2026 | 29,95 | 30,29 | 29,94 | 30,25 | 1,00% | 26.000,00 |
| 13.01.2026 | 29,73 | 30,11 | 29,51 | 29,95 | 1,08% | - |
| 12.01.2026 | 29,44 | 29,68 | 29,25 | 29,63 | 0,78% | - |
| 09.01.2026 | 28,45 | 29,54 | 28,45 | 29,40 | 0,91% | 220,00 |
| 08.01.2026 | 29,41 | 29,50 | 28,78 | 29,14 | -1,00% | - |
| 07.01.2026 | 28,63 | 29,66 | 28,63 | 29,43 | 2,90% | - |
| 06.01.2026 | 28,35 | 28,68 | 28,23 | 28,60 | 1,38% | - |
| 05.01.2026 | 28,11 | 29,02 | 28,06 | 28,21 | 0,89% | 6.000,00 |
| 02.01.2026 | 27,81 | 28,01 | 27,61 | 27,96 | 1,49% | - |
| 30.12.2025 | 27,65 | 27,92 | 27,55 | 27,55 | -0,65% | - |
| 29.12.2025 | 27,68 | 27,73 | 27,47 | 27,73 | 2,36% | 140,00 |
| 23.12.2025 | 27,34 | 27,55 | 27,09 | 27,09 | -1,31% | - |
| 22.12.2025 | 27,15 | 27,46 | 27,09 | 27,45 | 0,94% | 16,00 |
| 19.12.2025 | 27,04 | 27,31 | 26,89 | 27,20 | 0,59% | - |
| 18.12.2025 | 26,05 | 27,15 | 26,05 | 27,04 | 3,66% | - |
| 17.12.2025 | 26,73 | 26,78 | 25,92 | 26,08 | -1,92% | - |
| 16.12.2025 | 26,58 | 26,75 | 26,44 | 26,59 | -0,56% | 100,00 |
| 15.12.2025 | 26,84 | 26,88 | 26,68 | 26,74 | -0,82% | - |
| 12.12.2025 | 27,17 | 27,23 | 26,60 | 26,96 | -0,22% | - |
| 11.12.2025 | 26,77 | 27,14 | 26,71 | 27,02 | -0,11% | - |
| 10.12.2025 | 26,76 | 27,16 | 26,57 | 27,05 | 1,42% | - |
| 09.12.2025 | 26,80 | 26,90 | 26,65 | 26,67 | -0,37% | 800,00 |
| 08.12.2025 | 26,49 | 26,89 | 26,46 | 26,77 | 1,21% | - |
| 05.12.2025 | 26,59 | 26,65 | 26,35 | 26,45 | -0,25% | - |
| 04.12.2025 | 26,63 | 26,83 | 26,48 | 26,52 | -0,21% | - |
| 03.12.2025 | 26,34 | 26,69 | 26,31 | 26,57 | 1,10% | - |
| 02.12.2025 | 26,02 | 26,40 | 25,98 | 26,28 | 1,74% | - |
| 01.12.2025 | 25,82 | 26,18 | 25,74 | 25,83 | -0,12% | - |
| 28.11.2025 | 25,89 | 26,09 | 25,81 | 25,86 | -0,04% | - |
| 27.11.2025 | 25,96 | 26,05 | 25,83 | 25,87 | -0,27% | - |
| 26.11.2025 | 25,98 | 26,06 | 25,78 | 25,94 | 0,86% | 156,00 |
| 25.11.2025 | 25,48 | 25,94 | 25,39 | 25,72 | 1,38% | - |
| 24.11.2025 | 25,36 | 25,67 | 25,20 | 25,37 | 2,05% | - |
| 21.11.2025 | 25,04 | 25,40 | 24,69 | 24,86 | -0,54% | - |
| 20.11.2025 | 25,65 | 25,75 | 24,87 | 25,00 | -1,61% | - |
| 19.11.2025 | 25,24 | 25,52 | 25,10 | 25,41 | 1,38% | - |
| 18.11.2025 | 25,53 | 25,60 | 25,06 | 25,06 | -3,24% | - |
| 17.11.2025 | 26,13 | 26,30 | 25,64 | 25,90 | 0,00% | - |
| 14.11.2025 | 26,35 | 26,37 | 25,78 | 25,90 | -3,03% | - |
| 13.11.2025 | 26,83 | 26,98 | 26,25 | 26,71 | 0,04% | - |
| 12.11.2025 | 26,83 | 26,92 | 26,65 | 26,70 | 0,34% | - |
| 11.11.2025 | 26,53 | 26,83 | 26,29 | 26,61 | 0,91% | - |
| 10.11.2025 | 26,07 | 26,61 | 26,06 | 26,37 | 2,17% | 40,00 |
| 07.11.2025 | 26,03 | 26,22 | 25,67 | 25,81 | 0,23% | - |
| 06.11.2025 | 25,74 | 26,39 | 25,74 | 25,75 | 0,43% | - |
| 05.11.2025 | 25,71 | 26,32 | 25,28 | 25,64 | 0,51% | - |
| 04.11.2025 | 25,77 | 26,18 | 25,42 | 25,51 | -2,04% | - |
| 03.11.2025 | 26,35 | 26,36 | 26,02 | 26,04 | -0,72% | - |
| 31.10.2025 | 26,35 | 26,48 | 26,10 | 26,23 | -0,23% | - |
| 30.10.2025 | 26,49 | 26,53 | 26,27 | 26,29 | 0,08% | - |
| 29.10.2025 | 26,46 | 26,58 | 26,12 | 26,27 | 0,11% | - |
| 28.10.2025 | 26,28 | 26,59 | 26,15 | 26,24 | 0,27% | - |
| 27.10.2025 | 26,55 | 26,59 | 26,17 | 26,17 | 0,27% | - |
| 24.10.2025 | 26,18 | 26,42 | 26,10 | 26,10 | 0,27% | - |
| 23.10.2025 | 25,73 | 26,17 | 25,71 | 26,03 | 1,40% | - |
| 22.10.2025 | 25,64 | 25,88 | 25,54 | 25,67 | -0,89% | - |
| 21.10.2025 | 25,45 | 25,90 | 25,40 | 25,90 | 2,41% | 50,00 |
| 20.10.2025 | 24,89 | 25,63 | 23,97 | 25,29 | 2,55% | - |
| 17.10.2025 | 24,51 | 24,86 | 24,30 | 24,66 | 0,37% | - |
| 16.10.2025 | 24,48 | 24,89 | 24,46 | 24,57 | 0,08% | - |
| 15.10.2025 | 24,52 | 24,65 | 24,37 | 24,55 | 1,20% | - |
| 14.10.2025 | 24,09 | 24,55 | 23,84 | 24,26 | 0,00% | - |
| 13.10.2025 | 24,26 | 24,41 | 24,16 | 24,26 | -1,34% | - |
| 10.10.2025 | 24,39 | 24,79 | 23,97 | 24,59 | -0,24% | - |
| 09.10.2025 | 24,77 | 24,97 | 24,31 | 24,65 | -0,76% | - |
| 08.10.2025 | 24,95 | 24,95 | 24,57 | 24,84 | 2,14% | 50,00 |
| 07.10.2025 | 24,55 | 24,63 | 24,06 | 24,32 | -1,02% | - |
| 06.10.2025 | 24,54 | 24,67 | 24,30 | 24,57 | 0,61% | - |
| 03.10.2025 | 24,10 | 24,58 | 24,09 | 24,42 | 1,75% | - |
| 02.10.2025 | 23,90 | 24,19 | 23,88 | 24,00 | 0,84% | - |
| 01.10.2025 | 23,69 | 23,88 | 23,49 | 23,80 | 0,63% | - |
| 30.09.2025 | 23,63 | 23,78 | 23,32 | 23,65 | -0,46% | - |
| 29.09.2025 | 23,92 | 24,01 | 23,51 | 23,76 | -0,21% | - |
| 26.09.2025 | 23,43 | 23,82 | 23,38 | 23,81 | 2,15% | - |
| 25.09.2025 | 23,53 | 23,66 | 23,15 | 23,31 | -0,43% | - |
| 24.09.2025 | 23,75 | 23,78 | 23,41 | 23,41 | -0,76% | - |
| 23.09.2025 | 23,33 | 23,85 | 23,22 | 23,59 | 1,46% | - |
| 22.09.2025 | 23,42 | 23,45 | 23,15 | 23,25 | -0,26% | - |
| 19.09.2025 | 23,33 | 23,50 | 23,27 | 23,31 | -0,17% | 100,00 |
| 18.09.2025 | 23,01 | 23,55 | 22,99 | 23,35 | 1,54% | - |
| 17.09.2025 | 23,14 | 23,21 | 22,91 | 23,00 | -1,01% | - |