17,305€
-0,43%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.11.2024 | 17,38 | 17,46 | 17,29 | 17,41 | 0,05% | - |
26.11.2024 | 17,49 | 17,55 | 17,33 | 17,40 | -0,93% | - |
25.11.2024 | 17,78 | 17,84 | 17,54 | 17,56 | -0,40% | - |
22.11.2024 | 17,47 | 17,67 | 17,35 | 17,63 | 0,79% | - |
21.11.2024 | 17,39 | 17,50 | 17,15 | 17,50 | 0,63% | - |
20.11.2024 | 17,73 | 17,74 | 17,30 | 17,39 | -0,58% | - |
19.11.2024 | 17,77 | 17,88 | 17,28 | 17,49 | -1,06% | - |
18.11.2024 | 17,66 | 17,79 | 17,42 | 17,68 | 0,34% | - |
15.11.2024 | 17,44 | 17,69 | 17,31 | 17,62 | 0,67% | - |
14.11.2024 | 17,40 | 17,65 | 17,37 | 17,50 | 0,13% | - |
13.11.2024 | 17,43 | 17,55 | 17,27 | 17,48 | -0,39% | - |
12.11.2024 | 18,07 | 18,16 | 17,45 | 17,54 | -4,32% | - |
11.11.2024 | 18,39 | 18,51 | 18,30 | 18,34 | -0,11% | - |
08.11.2024 | 18,79 | 18,85 | 18,20 | 18,36 | -2,57% | - |
07.11.2024 | 18,11 | 18,89 | 18,02 | 18,84 | 4,13% | - |
06.11.2024 | 17,97 | 18,65 | 17,96 | 18,09 | 0,82% | - |
05.11.2024 | 17,98 | 17,99 | 17,74 | 17,95 | 0,11% | - |
04.11.2024 | 18,13 | 18,16 | 17,89 | 17,93 | -0,73% | - |
01.11.2024 | 18,03 | 18,16 | 17,98 | 18,06 | 0,01% | - |
31.10.2024 | 18,26 | 18,27 | 17,89 | 18,06 | -1,63% | - |
30.10.2024 | 18,58 | 18,60 | 18,23 | 18,36 | -1,34% | - |
29.10.2024 | 18,69 | 18,94 | 18,60 | 18,61 | -0,39% | - |
28.10.2024 | 18,48 | 18,76 | 18,45 | 18,68 | 1,60% | - |
25.10.2024 | 18,22 | 18,46 | 18,18 | 18,38 | 0,85% | - |
24.10.2024 | 18,43 | 18,68 | 18,19 | 18,23 | -0,92% | - |
23.10.2024 | 18,63 | 18,64 | 18,19 | 18,40 | -1,25% | - |
22.10.2024 | 18,66 | 18,70 | 18,35 | 18,63 | -0,35% | - |
21.10.2024 | 18,99 | 19,14 | 18,20 | 18,70 | -1,81% | - |
18.10.2024 | 18,80 | 19,19 | 18,73 | 19,04 | 1,28% | - |
17.10.2024 | 18,92 | 19,00 | 18,72 | 18,80 | -0,75% | - |
16.10.2024 | 18,90 | 19,12 | 18,74 | 18,94 | 0,17% | - |
15.10.2024 | 19,30 | 19,40 | 18,86 | 18,91 | -2,12% | - |
14.10.2024 | 19,43 | 19,48 | 19,12 | 19,32 | -0,58% | - |
11.10.2024 | 19,17 | 19,53 | 19,09 | 19,43 | 1,22% | - |
10.10.2024 | 19,30 | 19,38 | 19,03 | 19,20 | -0,76% | - |
09.10.2024 | 19,38 | 19,41 | 19,16 | 19,35 | -0,28% | - |
08.10.2024 | 19,48 | 19,51 | 19,13 | 19,40 | -1,04% | - |
07.10.2024 | 19,76 | 19,86 | 19,51 | 19,60 | -1,01% | - |
04.10.2024 | 19,50 | 19,96 | 19,43 | 19,80 | 1,68% | - |
03.10.2024 | 19,70 | 19,77 | 19,39 | 19,48 | -1,61% | - |
02.10.2024 | 19,76 | 19,93 | 19,64 | 19,79 | 0,13% | - |
01.10.2024 | 20,12 | 20,14 | 19,66 | 19,77 | -1,53% | 500,00 |
30.09.2024 | 20,29 | 20,52 | 20,02 | 20,08 | -0,64% | - |
27.09.2024 | 20,04 | 20,41 | 19,99 | 20,21 | 0,42% | - |
26.09.2024 | 19,42 | 20,16 | 19,42 | 20,12 | 4,71% | - |
25.09.2024 | 19,16 | 19,31 | 19,10 | 19,22 | -0,23% | - |
24.09.2024 | 19,03 | 19,46 | 19,03 | 19,26 | 1,61% | - |
23.09.2024 | 19,03 | 19,03 | 18,57 | 18,96 | 0,40% | - |
20.09.2024 | 19,18 | 19,32 | 18,82 | 18,88 | -1,97% | - |
19.09.2024 | 18,80 | 19,36 | 18,76 | 19,26 | 3,23% | - |
18.09.2024 | 18,59 | 18,85 | 18,50 | 18,66 | 0,42% | - |
17.09.2024 | 18,29 | 18,76 | 18,27 | 18,58 | 1,62% | - |
16.09.2024 | 18,23 | 18,34 | 18,12 | 18,28 | 0,30% | - |
13.09.2024 | 17,99 | 18,29 | 17,95 | 18,23 | 1,31% | - |
12.09.2024 | 17,90 | 18,14 | 17,82 | 17,99 | 1,18% | - |
11.09.2024 | 17,53 | 17,82 | 17,47 | 17,78 | 1,18% | - |
10.09.2024 | 17,58 | 17,75 | 17,39 | 17,58 | -0,45% | - |
09.09.2024 | 17,40 | 17,75 | 17,40 | 17,66 | 1,55% | 350,00 |
06.09.2024 | 17,65 | 17,83 | 17,30 | 17,39 | -1,66% | - |
05.09.2024 | 17,87 | 17,87 | 17,63 | 17,68 | -1,15% | - |
04.09.2024 | 18,28 | 18,31 | 17,84 | 17,88 | -2,84% | - |
03.09.2024 | 19,06 | 19,09 | 18,37 | 18,41 | -3,49% | - |
02.09.2024 | 19,25 | 19,26 | 19,02 | 19,07 | -1,03% | - |
30.08.2024 | 19,19 | 19,34 | 19,16 | 19,27 | 2,60% | - |
29.08.2024 | 18,88 | 19,34 | 18,78 | 18,78 | -0,56% | - |
28.08.2024 | 18,81 | 19,02 | 18,73 | 18,89 | 0,56% | - |
27.08.2024 | 18,85 | 18,94 | 18,73 | 18,78 | -0,24% | - |
26.08.2024 | 18,80 | 18,86 | 18,66 | 18,83 | 0,05% | - |
23.08.2024 | 18,74 | 18,90 | 18,66 | 18,82 | 0,70% | - |
22.08.2024 | 18,68 | 18,82 | 18,66 | 18,69 | -0,11% | - |
21.08.2024 | 18,73 | 18,83 | 18,62 | 18,71 | 0,08% | - |
20.08.2024 | 18,66 | 18,78 | 18,62 | 18,69 | 0,11% | - |
19.08.2024 | 18,16 | 18,78 | 18,07 | 18,67 | 3,16% | - |
16.08.2024 | 18,20 | 18,24 | 17,99 | 18,10 | -0,46% | - |
15.08.2024 | 17,90 | 18,24 | 17,86 | 18,18 | 1,87% | - |
14.08.2024 | 17,77 | 17,95 | 17,73 | 17,85 | 0,51% | - |
13.08.2024 | 17,68 | 17,79 | 17,58 | 17,76 | 0,78% | - |
12.08.2024 | 17,83 | 17,88 | 17,56 | 17,62 | -1,03% | - |
09.08.2024 | 17,82 | 17,96 | 17,61 | 17,80 | -0,20% | - |
08.08.2024 | 17,69 | 17,85 | 17,55 | 17,84 | 1,25% | - |
07.08.2024 | 17,65 | 18,00 | 17,61 | 17,62 | 0,60% | - |
06.08.2024 | 17,66 | 17,79 | 17,30 | 17,51 | -0,03% | 260,00 |
05.08.2024 | 17,37 | 17,65 | 17,10 | 17,52 | -2,75% | - |