26,595€
0,09%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 26,63 | 26,83 | 26,56 | 26,60 | 0,11% | - |
| 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% | - |
| 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% | - |