18,605€
3,48%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,39 | 18,71 | 18,24 | 18,53 | 0,82% | - |
| 24.04.2025 | 18,02 | 18,39 | 17,80 | 18,38 | 1,89% | - |
| 23.04.2025 | 17,92 | 18,43 | 17,82 | 18,04 | 2,00% | - |
| 22.04.2025 | 16,88 | 17,78 | 16,85 | 17,69 | 3,50% | - |
| 17.04.2025 | 17,06 | 17,25 | 16,71 | 17,09 | 1,24% | - |
| 16.04.2025 | 16,58 | 17,12 | 16,32 | 16,88 | -0,55% | - |
| 15.04.2025 | 16,87 | 17,27 | 16,84 | 16,97 | 0,58% | - |
| 14.04.2025 | 16,92 | 17,12 | 16,65 | 16,88 | 0,09% | - |
| 11.04.2025 | 16,93 | 17,10 | 15,76 | 16,86 | -0,24% | - |
| 10.04.2025 | 17,31 | 18,07 | 16,38 | 16,90 | -3,31% | - |
| 09.04.2025 | 15,46 | 17,66 | 15,35 | 17,48 | 8,67% | - |
| 08.04.2025 | 16,63 | 16,64 | 15,74 | 16,08 | -0,22% | - |
| 07.04.2025 | 15,87 | 17,07 | 15,18 | 16,12 | -2,40% | - |
| 04.04.2025 | 17,83 | 17,85 | 16,44 | 16,52 | -7,60% | 200,00 |
| 03.04.2025 | 18,75 | 19,01 | 17,84 | 17,87 | -7,67% | - |
| 02.04.2025 | 19,35 | 19,42 | 18,95 | 19,36 | -0,11% | 100,00 |
| 01.04.2025 | 19,44 | 19,65 | 19,25 | 19,38 | -0,35% | - |
| 31.03.2025 | 19,98 | 20,04 | 19,30 | 19,45 | -3,53% | - |
| 28.03.2025 | 20,61 | 20,65 | 20,06 | 20,16 | -2,66% | - |
| 27.03.2025 | 20,89 | 20,90 | 20,46 | 20,71 | -1,10% | - |
| 26.03.2025 | 21,46 | 21,54 | 20,89 | 20,94 | -2,51% | - |
| 25.03.2025 | 21,02 | 21,48 | 20,77 | 21,48 | 2,02% | - |
| 24.03.2025 | 20,94 | 21,08 | 20,79 | 21,06 | 1,27% | - |
| 21.03.2025 | 21,12 | 21,17 | 20,71 | 20,79 | -1,68% | - |
| 20.03.2025 | 21,10 | 21,28 | 20,75 | 21,15 | 0,12% | - |
| 19.03.2025 | 21,20 | 21,30 | 21,05 | 21,12 | -0,75% | - |
| 18.03.2025 | 21,38 | 21,59 | 21,12 | 21,28 | -0,56% | 10,00 |
| 17.03.2025 | 21,16 | 21,49 | 20,97 | 21,40 | 0,68% | - |
| 14.03.2025 | 20,70 | 21,29 | 20,61 | 21,26 | 3,30% | - |
| 13.03.2025 | 20,90 | 20,93 | 20,46 | 20,58 | -1,70% | - |
| 12.03.2025 | 20,89 | 21,11 | 20,71 | 20,93 | 0,05% | - |
| 11.03.2025 | 21,27 | 21,40 | 20,64 | 20,92 | -1,06% | - |
| 10.03.2025 | 21,56 | 21,60 | 21,02 | 21,15 | -2,20% | - |
| 07.03.2025 | 21,15 | 21,65 | 20,95 | 21,62 | 2,01% | - |
| 06.03.2025 | 21,25 | 21,56 | 21,01 | 21,20 | 0,57% | - |
| 05.03.2025 | 20,40 | 21,14 | 20,27 | 21,08 | 4,79% | - |
| 04.03.2025 | 20,97 | 20,97 | 19,77 | 20,11 | -4,02% | - |
| 03.03.2025 | 20,99 | 21,25 | 20,76 | 20,96 | 0,41% | - |
| 28.02.2025 | 20,57 | 20,95 | 20,53 | 20,87 | 0,85% | - |
| 27.02.2025 | 21,17 | 21,17 | 20,67 | 20,70 | -1,87% | - |
| 26.02.2025 | 21,20 | 21,32 | 21,04 | 21,09 | 0,02% | - |
| 25.02.2025 | 20,90 | 21,19 | 20,76 | 21,09 | 1,03% | - |
| 24.02.2025 | 21,35 | 21,39 | 20,85 | 20,87 | -1,25% | - |
| 21.02.2025 | 21,26 | 21,47 | 21,08 | 21,14 | -0,47% | - |
| 20.02.2025 | 20,99 | 21,33 | 20,91 | 21,24 | 1,60% | - |
| 19.02.2025 | 21,45 | 21,50 | 20,78 | 20,90 | -2,68% | - |
| 18.02.2025 | 21,27 | 21,52 | 21,22 | 21,48 | 0,87% | - |
| 17.02.2025 | 21,30 | 21,36 | 21,19 | 21,29 | 0,05% | - |
| 14.02.2025 | 21,25 | 21,57 | 21,20 | 21,28 | 0,28% | - |
| 13.02.2025 | 20,86 | 21,35 | 20,81 | 21,22 | 2,12% | - |
| 12.02.2025 | 20,43 | 20,81 | 20,33 | 20,78 | 1,74% | - |
| 11.02.2025 | 20,34 | 20,45 | 20,15 | 20,43 | 0,32% | - |
| 10.02.2025 | 20,24 | 20,39 | 20,20 | 20,36 | 0,87% | - |
| 07.02.2025 | 20,36 | 20,42 | 20,11 | 20,19 | -0,69% | - |
| 06.02.2025 | 19,82 | 20,41 | 19,73 | 20,33 | 2,68% | - |
| 05.02.2025 | 19,80 | 19,84 | 19,50 | 19,80 | -0,38% | - |
| 04.02.2025 | 19,69 | 19,94 | 19,47 | 19,87 | 1,23% | - |
| 03.02.2025 | 19,35 | 19,72 | 19,31 | 19,63 | -1,21% | - |
| 31.01.2025 | 20,13 | 20,29 | 19,82 | 19,87 | -1,42% | - |
| 30.01.2025 | 20,28 | 20,41 | 19,96 | 20,16 | -0,25% | - |
| 29.01.2025 | 20,29 | 20,29 | 19,98 | 20,21 | 1,84% | - |
| 28.01.2025 | 19,91 | 20,19 | 19,84 | 19,84 | -0,77% | - |
| 27.01.2025 | 19,84 | 20,00 | 19,71 | 19,99 | -1,05% | - |
| 24.01.2025 | 20,01 | 20,26 | 19,85 | 20,21 | 0,91% | - |
| 23.01.2025 | 18,41 | 20,03 | 18,41 | 20,02 | 8,85% | - |
| 22.01.2025 | 18,54 | 18,73 | 18,38 | 18,40 | -0,86% | - |
| 21.01.2025 | 18,23 | 18,56 | 18,21 | 18,56 | 1,45% | - |
| 20.01.2025 | 18,25 | 18,37 | 18,11 | 18,29 | 0,30% | 650,00 |
| 17.01.2025 | 18,05 | 18,35 | 17,97 | 18,24 | 1,18% | - |
| 16.01.2025 | 17,97 | 18,13 | 17,93 | 18,02 | 0,84% | - |
| 15.01.2025 | 17,52 | 17,99 | 17,52 | 17,87 | 1,97% | 20,00 |
| 14.01.2025 | 17,69 | 17,84 | 17,47 | 17,53 | -0,66% | - |
| 13.01.2025 | 17,67 | 17,69 | 17,44 | 17,65 | -0,58% | - |
| 10.01.2025 | 18,06 | 18,29 | 17,68 | 17,75 | -1,96% | - |
| 09.01.2025 | 17,80 | 18,15 | 17,73 | 18,10 | 1,49% | - |
| 08.01.2025 | 17,73 | 17,96 | 17,69 | 17,84 | 0,75% | - |
| 07.01.2025 | 17,80 | 17,93 | 17,66 | 17,71 | -0,59% | - |
| 06.01.2025 | 17,54 | 17,92 | 17,52 | 17,81 | 1,81% | 29,00 |
| 03.01.2025 | 17,50 | 17,61 | 17,44 | 17,49 | 0,11% | - |
| 02.01.2025 | 17,36 | 17,61 | 17,34 | 17,47 | 1,25% | - |
| 30.12.2024 | 17,36 | 17,37 | 17,24 | 17,26 | -0,90% | - |
| 27.12.2024 | 17,26 | 17,45 | 17,26 | 17,42 | 0,27% | - |
| 23.12.2024 | 17,26 | 17,38 | 17,11 | 17,37 | 0,40% | - |
| 20.12.2024 | 17,40 | 17,41 | 17,07 | 17,30 | -0,89% | - |
| 19.12.2024 | 17,45 | 17,62 | 17,43 | 17,45 | -0,11% | - |
| 18.12.2024 | 17,90 | 17,96 | 17,45 | 17,47 | -2,29% | - |
| 17.12.2024 | 17,84 | 18,10 | 17,79 | 17,88 | 0,14% | - |
| 16.12.2024 | 18,09 | 18,09 | 17,82 | 17,86 | -1,36% | - |
| 13.12.2024 | 18,14 | 18,30 | 18,07 | 18,11 | -0,26% | - |
| 12.12.2024 | 18,51 | 18,59 | 18,13 | 18,15 | -2,10% | - |
| 11.12.2024 | 18,47 | 18,63 | 18,35 | 18,54 | 0,48% | - |
| 10.12.2024 | 18,61 | 18,68 | 18,44 | 18,45 | -1,07% | - |
| 09.12.2024 | 18,40 | 18,87 | 18,40 | 18,65 | 1,25% | - |
| 06.12.2024 | 18,31 | 18,52 | 18,31 | 18,42 | 0,46% | - |
| 05.12.2024 | 18,32 | 18,44 | 18,30 | 18,34 | 0,09% | - |
| 04.12.2024 | 18,08 | 18,46 | 18,05 | 18,32 | 1,35% | - |
| 03.12.2024 | 17,91 | 18,24 | 17,88 | 18,08 | 0,92% | - |
| 02.12.2024 | 17,36 | 18,00 | 17,26 | 17,91 | 2,59% | - |
| 29.11.2024 | 17,42 | 17,52 | 17,37 | 17,46 | -0,02% | - |
| 28.11.2024 | 17,48 | 17,64 | 17,38 | 17,46 | 0,32% | - |