18,805€
-2,06%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 18,12 | 18,67 | 17,84 | 18,01 | -1,41% | - |
| 01.08.2024 | 19,05 | 19,05 | 18,18 | 18,27 | -3,43% | - |
| 31.07.2024 | 18,82 | 19,11 | 18,78 | 18,92 | 1,46% | - |
| 30.07.2024 | 18,58 | 18,74 | 18,55 | 18,65 | 0,35% | - |
| 29.07.2024 | 18,67 | 18,71 | 18,52 | 18,58 | -0,30% | - |
| 26.07.2024 | 18,48 | 18,70 | 18,46 | 18,64 | 0,92% | - |
| 25.07.2024 | 18,52 | 18,64 | 18,13 | 18,47 | -0,43% | - |
| 24.07.2024 | 18,32 | 18,70 | 18,09 | 18,55 | 1,02% | - |
| 23.07.2024 | 18,55 | 18,58 | 18,30 | 18,36 | -1,22% | - |
| 22.07.2024 | 18,44 | 18,71 | 18,36 | 18,59 | 1,09% | - |
| 19.07.2024 | 18,64 | 19,03 | 17,92 | 18,39 | -1,32% | - |
| 18.07.2024 | 18,68 | 18,81 | 18,43 | 18,63 | 0,10% | - |
| 17.07.2024 | 18,71 | 18,75 | 18,57 | 18,61 | -1,13% | - |
| 16.07.2024 | 18,67 | 18,84 | 18,62 | 18,83 | 0,68% | - |
| 15.07.2024 | 19,07 | 19,07 | 18,66 | 18,70 | -2,01% | - |
| 12.07.2024 | 18,67 | 19,17 | 18,58 | 19,08 | 2,44% | - |
| 11.07.2024 | 18,48 | 18,77 | 18,47 | 18,63 | 0,70% | - |
| 10.07.2024 | 18,38 | 18,55 | 18,36 | 18,50 | 0,57% | - |
| 09.07.2024 | 18,65 | 18,67 | 18,32 | 18,39 | -1,36% | - |
| 08.07.2024 | 18,74 | 18,85 | 18,59 | 18,64 | -1,02% | - |
| 05.07.2024 | 18,91 | 19,11 | 18,74 | 18,84 | -0,32% | - |
| 04.07.2024 | 18,89 | 19,01 | 18,80 | 18,90 | 0,00% | - |
| 03.07.2024 | 18,86 | 19,00 | 18,81 | 18,90 | 0,84% | - |
| 02.07.2024 | 18,84 | 18,85 | 18,59 | 18,74 | -0,77% | - |
| 01.07.2024 | 19,03 | 19,11 | 18,69 | 18,88 | 0,68% | - |
| 28.06.2024 | 18,70 | 18,78 | 18,65 | 18,76 | 0,37% | - |
| 27.06.2024 | 18,83 | 18,87 | 18,65 | 18,69 | -0,71% | - |
| 26.06.2024 | 18,95 | 19,04 | 18,65 | 18,82 | -0,33% | 4,00 |
| 25.06.2024 | 19,30 | 19,30 | 18,82 | 18,88 | -1,95% | - |
| 24.06.2024 | 19,23 | 19,40 | 18,65 | 19,26 | 0,22% | - |
| 21.06.2024 | 19,27 | 19,28 | 19,02 | 19,21 | -0,30% | - |
| 20.06.2024 | 19,35 | 19,45 | 19,17 | 19,27 | -0,17% | - |
| 19.06.2024 | 19,30 | 19,42 | 19,25 | 19,30 | 0,13% | - |
| 18.06.2024 | 19,23 | 19,37 | 19,00 | 19,28 | 0,33% | - |
| 17.06.2024 | 19,23 | 19,30 | 18,96 | 19,22 | 0,37% | - |
| 14.06.2024 | 19,75 | 19,77 | 19,04 | 19,15 | -2,93% | - |
| 13.06.2024 | 20,03 | 20,45 | 19,64 | 19,72 | -2,22% | - |
| 12.06.2024 | 19,57 | 20,32 | 19,57 | 20,17 | 3,37% | - |
| 11.06.2024 | 19,70 | 19,78 | 19,44 | 19,51 | -0,97% | - |
| 10.06.2024 | 19,66 | 19,71 | 19,26 | 19,71 | -0,40% | - |
| 07.06.2024 | 19,91 | 20,03 | 19,68 | 19,79 | -0,70% | - |
| 06.06.2024 | 19,85 | 20,04 | 19,83 | 19,93 | 0,20% | - |
| 05.06.2024 | 19,79 | 19,89 | 19,69 | 19,89 | 1,28% | - |
| 04.06.2024 | 19,86 | 19,86 | 19,55 | 19,63 | -1,13% | - |
| 03.06.2024 | 20,37 | 20,58 | 19,76 | 19,86 | -1,81% | - |
| 31.05.2024 | 20,11 | 20,25 | 20,04 | 20,23 | 0,65% | - |
| 30.05.2024 | 20,04 | 20,13 | 19,86 | 20,10 | -0,10% | - |
| 29.05.2024 | 20,56 | 20,60 | 20,08 | 20,12 | -2,57% | - |
| 28.05.2024 | 20,72 | 20,87 | 20,48 | 20,65 | -0,41% | - |
| 27.05.2024 | 20,57 | 20,79 | 20,54 | 20,73 | 0,61% | - |
| 24.05.2024 | 20,46 | 20,62 | 20,26 | 20,61 | 0,78% | - |
| 23.05.2024 | 20,52 | 20,74 | 20,41 | 20,45 | 0,00% | - |
| 22.05.2024 | 20,70 | 20,70 | 20,28 | 20,45 | -1,14% | - |
| 21.05.2024 | 20,48 | 20,69 | 20,43 | 20,68 | 0,78% | - |
| 20.05.2024 | 19,68 | 20,56 | 19,64 | 20,52 | 4,36% | - |
| 17.05.2024 | 19,68 | 19,70 | 19,43 | 19,66 | -0,05% | - |
| 16.05.2024 | 20,31 | 20,31 | 19,67 | 19,67 | -2,68% | - |
| 15.05.2024 | 20,02 | 20,32 | 20,01 | 20,22 | 1,00% | - |
| 14.05.2024 | 19,87 | 20,02 | 19,69 | 20,02 | 0,74% | - |
| 13.05.2024 | 20,01 | 20,02 | 19,80 | 19,87 | -0,59% | - |
| 10.05.2024 | 20,05 | 20,10 | 19,83 | 19,99 | -0,34% | - |
| 09.05.2024 | 19,76 | 20,06 | 19,71 | 20,05 | 1,23% | - |
| 08.05.2024 | 19,67 | 19,93 | 19,48 | 19,81 | 0,70% | - |
| 07.05.2024 | 19,29 | 19,72 | 19,29 | 19,67 | 1,88% | - |
| 06.05.2024 | 18,92 | 19,35 | 18,90 | 19,31 | 2,01% | - |