20,820€
-0,48%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 19,50 | 19,51 | 19,17 | 19,26 | -0,19% | - |
| 28.05.2025 | 19,14 | 19,40 | 19,08 | 19,30 | 0,56% | - |
| 27.05.2025 | 19,23 | 19,43 | 19,08 | 19,19 | -0,35% | - |
| 26.05.2025 | 19,19 | 19,39 | 19,12 | 19,26 | 1,65% | - |
| 23.05.2025 | 19,09 | 19,33 | 18,54 | 18,94 | -0,85% | - |
| 22.05.2025 | 19,27 | 19,47 | 18,99 | 19,11 | -0,60% | - |
| 21.05.2025 | 19,70 | 19,70 | 19,15 | 19,22 | -2,68% | - |
| 20.05.2025 | 19,86 | 20,01 | 19,63 | 19,75 | -0,87% | - |
| 19.05.2025 | 19,76 | 19,93 | 19,52 | 19,92 | 0,29% | 100,00 |
| 16.05.2025 | 20,08 | 20,17 | 19,68 | 19,87 | -0,75% | - |
| 15.05.2025 | 19,73 | 20,11 | 19,59 | 20,02 | 0,99% | - |
| 14.05.2025 | 20,02 | 20,11 | 19,74 | 19,82 | -0,91% | - |
| 13.05.2025 | 19,97 | 20,22 | 19,87 | 20,00 | -0,40% | - |
| 12.05.2025 | 19,18 | 20,28 | 19,16 | 20,08 | 6,37% | - |
| 09.05.2025 | 18,85 | 19,09 | 18,80 | 18,88 | 0,46% | - |
| 08.05.2025 | 18,74 | 18,93 | 18,59 | 18,79 | 0,64% | - |
| 07.05.2025 | 18,51 | 18,76 | 18,34 | 18,67 | 1,27% | - |
| 06.05.2025 | 18,44 | 18,58 | 18,10 | 18,44 | -0,27% | - |
| 05.05.2025 | 18,73 | 18,80 | 18,39 | 18,49 | -1,74% | 40,00 |
| 02.05.2025 | 18,43 | 18,83 | 18,27 | 18,81 | 2,59% | - |
| 30.04.2025 | 18,08 | 18,49 | 17,89 | 18,34 | -0,61% | - |
| 29.04.2025 | 18,66 | 18,80 | 18,36 | 18,45 | -1,15% | - |
| 28.04.2025 | 18,47 | 18,82 | 18,36 | 18,67 | -0,10% | - |
| 25.04.2025 | 18,39 | 18,71 | 18,24 | 18,68 | 1,63% | - |
| 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% | - |