24,570€
0,08%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.09.2025 | 23,44 | 23,49 | 23,07 | 23,23 | -0,30% | - |
| 15.09.2025 | 22,90 | 23,62 | 22,89 | 23,30 | 2,37% | - |
| 12.09.2025 | 22,85 | 22,92 | 22,65 | 22,76 | 0,09% | - |
| 11.09.2025 | 22,71 | 22,85 | 22,50 | 22,74 | 0,18% | - |
| 10.09.2025 | 22,55 | 22,80 | 22,54 | 22,70 | 1,16% | - |
| 09.09.2025 | 22,47 | 22,61 | 22,33 | 22,44 | 0,27% | - |
| 08.09.2025 | 22,07 | 22,53 | 22,03 | 22,38 | 2,01% | - |
| 05.09.2025 | 21,86 | 22,21 | 21,81 | 21,94 | 0,55% | - |
| 04.09.2025 | 21,66 | 21,92 | 21,58 | 21,82 | 1,39% | - |
| 03.09.2025 | 21,40 | 21,74 | 21,40 | 21,52 | 0,80% | - |
| 02.09.2025 | 21,59 | 21,88 | 21,31 | 21,35 | -1,07% | - |
| 01.09.2025 | 21,62 | 21,79 | 21,55 | 21,58 | 0,37% | - |
| 29.08.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -1,60% | - |
| 28.08.2025 | 21,67 | 21,96 | 21,66 | 21,85 | 1,35% | - |
| 27.08.2025 | 21,70 | 21,78 | 21,51 | 21,56 | -0,14% | - |
| 26.08.2025 | 21,62 | 21,81 | 21,39 | 21,59 | -0,42% | - |
| 25.08.2025 | 21,82 | 21,85 | 21,63 | 21,68 | -0,69% | - |
| 22.08.2025 | 21,36 | 21,87 | 21,30 | 21,83 | 2,06% | - |
| 21.08.2025 | 21,56 | 21,64 | 21,32 | 21,39 | -0,90% | - |
| 20.08.2025 | 21,55 | 21,71 | 21,41 | 21,59 | 0,00% | - |
| 19.08.2025 | 21,27 | 21,69 | 21,26 | 21,59 | 1,48% | - |
| 18.08.2025 | 21,46 | 21,47 | 21,13 | 21,27 | -0,75% | - |
| 15.08.2025 | 21,51 | 21,66 | 21,39 | 21,43 | 0,16% | - |
| 14.08.2025 | 21,21 | 21,40 | 21,19 | 21,40 | 0,45% | - |
| 13.08.2025 | 21,35 | 21,41 | 21,23 | 21,30 | -0,16% | - |
| 12.08.2025 | 21,08 | 21,34 | 21,03 | 21,34 | 1,43% | - |
| 11.08.2025 | 21,06 | 21,44 | 21,00 | 21,04 | -2,57% | - |
| 08.08.2025 | 21,39 | 21,59 | 21,31 | 21,59 | 0,89% | - |
| 07.08.2025 | 20,96 | 21,55 | 20,88 | 21,40 | 2,61% | 50,00 |
| 06.08.2025 | 21,15 | 21,29 | 20,72 | 20,86 | -0,86% | - |
| 05.08.2025 | 20,86 | 21,17 | 20,84 | 21,04 | 1,20% | - |
| 04.08.2025 | 20,99 | 21,04 | 20,72 | 20,79 | -0,43% | - |
| 01.08.2025 | 21,12 | 21,21 | 20,69 | 20,88 | -2,16% | - |
| 31.07.2025 | 21,72 | 21,91 | 21,18 | 21,34 | -1,52% | - |
| 30.07.2025 | 21,83 | 21,97 | 21,55 | 21,67 | -0,69% | - |
| 29.07.2025 | 21,79 | 21,99 | 21,69 | 21,82 | 0,39% | - |
| 28.07.2025 | 22,12 | 22,34 | 21,53 | 21,73 | -0,91% | - |
| 25.07.2025 | 21,59 | 21,94 | 21,41 | 21,93 | 1,88% | 464,00 |
| 24.07.2025 | 21,93 | 21,98 | 21,51 | 21,53 | -2,05% | - |
| 23.07.2025 | 21,49 | 21,98 | 21,28 | 21,98 | 3,70% | 15,00 |
| 22.07.2025 | 21,25 | 21,32 | 21,02 | 21,19 | -0,42% | - |
| 21.07.2025 | 21,01 | 21,39 | 21,01 | 21,28 | 1,31% | - |
| 18.07.2025 | 21,35 | 21,68 | 20,99 | 21,01 | -1,27% | - |
| 17.07.2025 | 21,11 | 21,38 | 20,84 | 21,28 | 1,00% | - |
| 16.07.2025 | 20,26 | 21,09 | 19,61 | 21,07 | 3,74% | - |
| 15.07.2025 | 20,38 | 20,58 | 20,31 | 20,31 | -0,12% | - |
| 14.07.2025 | 20,30 | 20,46 | 20,24 | 20,33 | -1,29% | - |
| 11.07.2025 | 20,87 | 20,96 | 20,56 | 20,60 | -1,55% | - |
| 10.07.2025 | 20,36 | 20,97 | 20,35 | 20,92 | 2,07% | - |
| 09.07.2025 | 20,06 | 20,59 | 20,05 | 20,50 | 2,04% | - |
| 08.07.2025 | 19,89 | 20,11 | 19,72 | 20,09 | 1,34% | - |
| 07.07.2025 | 19,74 | 19,94 | 19,65 | 19,82 | 0,90% | - |
| 04.07.2025 | 19,75 | 19,80 | 19,61 | 19,64 | -0,87% | - |
| 03.07.2025 | 19,87 | 19,99 | 19,73 | 19,82 | -0,20% | - |
| 02.07.2025 | 19,42 | 19,94 | 19,42 | 19,86 | 2,59% | - |
| 01.07.2025 | 19,44 | 19,49 | 19,15 | 19,35 | -0,42% | - |
| 30.06.2025 | 19,79 | 19,94 | 19,30 | 19,44 | -1,80% | - |
| 27.06.2025 | 19,39 | 19,82 | 19,39 | 19,79 | 2,16% | - |
| 26.06.2025 | 19,26 | 19,47 | 19,12 | 19,37 | 0,68% | - |
| 25.06.2025 | 19,27 | 19,36 | 19,08 | 19,24 | -0,10% | - |
| 24.06.2025 | 19,28 | 19,54 | 19,08 | 19,26 | 2,09% | - |
| 23.06.2025 | 18,92 | 19,05 | 18,54 | 18,87 | -0,69% | - |
| 20.06.2025 | 19,19 | 19,39 | 18,92 | 19,00 | 0,28% | - |
| 19.06.2025 | 18,78 | 19,12 | 18,70 | 18,95 | -0,29% | - |
| 18.06.2025 | 19,35 | 19,52 | 18,95 | 19,00 | -1,53% | - |
| 17.06.2025 | 19,37 | 19,62 | 19,26 | 19,30 | -0,72% | - |
| 16.06.2025 | 19,17 | 19,60 | 19,16 | 19,44 | 1,54% | - |
| 13.06.2025 | 18,84 | 19,35 | 18,75 | 19,14 | -1,27% | - |
| 12.06.2025 | 19,37 | 19,49 | 19,19 | 19,39 | -0,38% | - |
| 11.06.2025 | 19,57 | 19,73 | 19,43 | 19,46 | -0,75% | - |
| 10.06.2025 | 19,53 | 19,63 | 19,37 | 19,61 | 0,55% | - |
| 09.06.2025 | 19,54 | 19,67 | 19,45 | 19,50 | -1,50% | - |
| 06.06.2025 | 19,50 | 20,01 | 19,46 | 19,80 | 1,80% | - |
| 05.06.2025 | 19,45 | 19,65 | 19,34 | 19,45 | -0,03% | - |
| 04.06.2025 | 19,11 | 19,52 | 19,08 | 19,45 | 1,98% | 20,00 |
| 03.06.2025 | 19,08 | 19,18 | 18,73 | 19,08 | -0,98% | - |
| 02.06.2025 | 19,17 | 19,27 | 18,87 | 19,26 | -0,27% | - |
| 30.05.2025 | 19,27 | 19,39 | 18,93 | 19,32 | 0,30% | - |