273,400€
0,98%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 271,30 | 274,45 | 271,15 | 273,30 | 0,94% | - |
| 02.07.2025 | 269,25 | 271,85 | 269,25 | 270,75 | 0,46% | - |
| 01.07.2025 | 264,00 | 273,45 | 260,30 | 269,50 | 2,14% | - |
| 30.06.2025 | 264,75 | 267,05 | 261,65 | 263,85 | -0,49% | - |
| 27.06.2025 | 264,55 | 267,55 | 262,80 | 265,15 | 0,23% | - |
| 26.06.2025 | 263,35 | 265,20 | 261,95 | 264,55 | 0,38% | - |
| 25.06.2025 | 265,75 | 267,05 | 262,25 | 263,55 | -0,88% | - |
| 24.06.2025 | 268,65 | 270,30 | 263,65 | 265,90 | -0,17% | - |
| 23.06.2025 | 265,50 | 268,60 | 261,75 | 266,35 | 0,38% | - |
| 20.06.2025 | 264,40 | 269,10 | 264,10 | 265,35 | 0,36% | - |
| 19.06.2025 | 267,30 | 267,60 | 264,40 | 264,40 | -1,10% | - |
| 18.06.2025 | 267,65 | 270,30 | 266,55 | 267,35 | -0,02% | - |
| 17.06.2025 | 270,20 | 270,65 | 265,75 | 267,40 | -0,98% | 3,00 |
| 16.06.2025 | 268,85 | 270,55 | 266,60 | 270,05 | 0,73% | - |
| 13.06.2025 | 275,50 | 277,70 | 267,50 | 268,10 | -2,62% | - |
| 12.06.2025 | 279,15 | 279,15 | 273,90 | 275,30 | -1,33% | - |
| 11.06.2025 | 281,95 | 282,20 | 277,70 | 279,00 | -1,01% | 23,00 |
| 10.06.2025 | 280,90 | 283,25 | 278,90 | 281,85 | 0,39% | - |
| 09.06.2025 | 281,45 | 284,70 | 280,75 | 280,75 | -0,62% | 5,00 |
| 06.06.2025 | 278,80 | 284,35 | 278,80 | 282,50 | 1,42% | - |
| 05.06.2025 | 280,45 | 282,00 | 277,00 | 278,55 | -0,80% | - |
| 04.06.2025 | 282,15 | 282,80 | 280,70 | 280,80 | -0,62% | - |
| 03.06.2025 | 276,50 | 282,60 | 276,20 | 282,55 | 2,15% | 10,00 |
| 02.06.2025 | 282,75 | 282,75 | 274,60 | 276,60 | -2,12% | - |
| 30.05.2025 | 283,60 | 286,00 | 279,75 | 282,60 | -0,30% | 62,00 |
| 29.05.2025 | 283,75 | 288,95 | 281,70 | 283,45 | -0,11% | 10,00 |
| 28.05.2025 | 288,15 | 289,30 | 283,55 | 283,75 | -1,25% | 9,00 |
| 27.05.2025 | 283,00 | 288,75 | 281,65 | 287,35 | 1,30% | 158,00 |
| 26.05.2025 | 280,85 | 284,30 | 279,90 | 283,65 | 0,91% | - |
| 23.05.2025 | 284,70 | 284,70 | 279,40 | 281,10 | -1,25% | - |
| 22.05.2025 | 284,20 | 286,80 | 281,70 | 284,65 | -0,04% | - |
| 21.05.2025 | 288,25 | 289,85 | 283,85 | 284,75 | -1,71% | - |
| 20.05.2025 | 292,85 | 294,90 | 289,15 | 289,70 | -1,95% | - |
| 19.05.2025 | 294,25 | 297,20 | 290,90 | 295,45 | -0,72% | - |
| 16.05.2025 | 292,20 | 297,70 | 292,05 | 297,60 | 1,59% | 1,00 |
| 15.05.2025 | 291,05 | 294,25 | 288,20 | 292,95 | 0,69% | - |
| 14.05.2025 | 292,70 | 292,90 | 286,50 | 290,95 | -0,60% | - |
| 13.05.2025 | 294,65 | 295,50 | 290,65 | 292,70 | -0,61% | - |
| 12.05.2025 | 284,15 | 295,40 | 283,25 | 294,50 | 5,10% | - |
| 09.05.2025 | 282,30 | 285,25 | 278,40 | 280,20 | -0,73% | - |
| 08.05.2025 | 278,50 | 287,05 | 277,65 | 282,25 | 1,49% | - |
| 07.05.2025 | 275,90 | 280,70 | 274,60 | 278,10 | 1,42% | - |
| 06.05.2025 | 277,30 | 277,95 | 272,50 | 274,20 | -1,30% | - |
| 05.05.2025 | 280,40 | 281,00 | 275,55 | 277,80 | -0,82% | - |
| 02.05.2025 | 275,55 | 281,05 | 273,20 | 280,10 | 1,14% | - |
| 30.04.2025 | 271,80 | 277,40 | 265,20 | 276,95 | 1,69% | - |
| 29.04.2025 | 272,05 | 273,60 | 268,65 | 272,35 | 0,41% | 4,00 |
| 28.04.2025 | 270,30 | 276,05 | 269,20 | 271,25 | -0,26% | 3,00 |
| 25.04.2025 | 272,90 | 274,65 | 269,10 | 271,95 | -0,40% | - |
| 24.04.2025 | 269,20 | 273,60 | 265,30 | 273,05 | 1,51% | - |
| 23.04.2025 | 267,40 | 276,05 | 263,85 | 269,00 | 1,87% | - |
| 22.04.2025 | 255,35 | 265,15 | 253,45 | 264,05 | -1,58% | 56,00 |
| 17.04.2025 | 291,50 | 295,40 | 265,15 | 268,30 | -7,97% | 122,00 |
| 16.04.2025 | 299,10 | 299,20 | 288,80 | 291,55 | -2,51% | - |
| 15.04.2025 | 296,90 | 303,45 | 295,65 | 299,05 | 0,96% | - |
| 14.04.2025 | 297,40 | 301,70 | 294,60 | 296,20 | -0,19% | 4,00 |
| 11.04.2025 | 285,55 | 300,75 | 279,90 | 296,75 | 2,90% | - |
| 10.04.2025 | 299,55 | 301,60 | 278,80 | 288,40 | -4,33% | - |
| 09.04.2025 | 274,55 | 303,35 | 270,45 | 301,45 | 6,94% | 4,00 |
| 08.04.2025 | 288,85 | 294,70 | 277,85 | 281,90 | -0,97% | - |
| 07.04.2025 | 280,20 | 293,05 | 272,35 | 284,65 | -1,06% | 6,00 |
| 04.04.2025 | 296,30 | 296,30 | 284,75 | 287,70 | -3,07% | 28,00 |
| 03.04.2025 | 314,95 | 315,15 | 292,70 | 296,80 | -5,90% | - |
| 02.04.2025 | 314,25 | 316,30 | 310,20 | 315,40 | 0,29% | - |
| 01.04.2025 | 311,65 | 315,55 | 307,40 | 314,50 | 0,90% | - |
| 31.03.2025 | 303,85 | 314,20 | 299,65 | 311,70 | 2,55% | - |
| 28.03.2025 | 310,55 | 311,70 | 302,65 | 303,95 | -2,09% | - |
| 27.03.2025 | 313,90 | 314,45 | 307,95 | 310,45 | -1,10% | - |
| 26.03.2025 | 311,50 | 316,20 | 310,10 | 313,90 | 0,88% | - |
| 25.03.2025 | 312,35 | 313,30 | 308,60 | 311,15 | -0,37% | - |
| 24.03.2025 | 301,60 | 312,65 | 301,60 | 312,30 | 3,02% | - |
| 21.03.2025 | 304,10 | 305,05 | 298,45 | 303,15 | -0,28% | - |
| 20.03.2025 | 306,55 | 307,95 | 303,60 | 304,00 | -0,47% | 9,00 |
| 19.03.2025 | 300,80 | 306,65 | 300,80 | 305,45 | 1,60% | - |
| 18.03.2025 | 301,25 | 302,95 | 298,50 | 300,65 | -0,18% | - |
| 17.03.2025 | 303,90 | 304,90 | 300,45 | 301,20 | -1,25% | - |
| 14.03.2025 | 298,70 | 305,25 | 298,05 | 305,00 | 2,09% | - |
| 13.03.2025 | 298,60 | 303,00 | 297,50 | 298,75 | -0,08% | - |
| 12.03.2025 | 307,90 | 311,40 | 298,05 | 299,00 | -2,78% | - |
| 11.03.2025 | 313,75 | 314,05 | 304,50 | 307,55 | -1,91% | - |
| 10.03.2025 | 315,15 | 320,85 | 310,45 | 313,55 | -0,63% | 20,00 |
| 07.03.2025 | 310,00 | 316,20 | 304,70 | 315,55 | 1,82% | 21,00 |
| 06.03.2025 | 309,40 | 310,35 | 303,90 | 309,90 | 0,15% | 8,00 |
| 05.03.2025 | 310,05 | 311,60 | 305,40 | 309,45 | -0,37% | - |
| 04.03.2025 | 318,55 | 319,35 | 309,00 | 310,60 | -2,42% | 15,00 |
| 03.03.2025 | 328,90 | 328,90 | 317,30 | 318,30 | -3,12% | - |
| 28.02.2025 | 324,10 | 328,75 | 322,30 | 328,55 | 1,73% | - |
| 27.02.2025 | 324,00 | 327,45 | 322,30 | 322,95 | 0,02% | - |
| 26.02.2025 | 324,80 | 329,35 | 322,90 | 322,90 | -0,58% | - |
| 25.02.2025 | 321,05 | 325,10 | 318,20 | 324,80 | 0,90% | - |
| 24.02.2025 | 319,15 | 322,90 | 317,50 | 321,90 | 0,30% | 10,00 |
| 21.02.2025 | 322,35 | 323,85 | 318,95 | 320,95 | -0,47% | - |
| 20.02.2025 | 328,45 | 328,45 | 321,55 | 322,45 | -1,68% | - |
| 19.02.2025 | 327,90 | 330,50 | 324,75 | 327,95 | 0,08% | 6,00 |
| 18.02.2025 | 324,25 | 328,00 | 321,25 | 327,70 | 1,08% | 19,00 |
| 17.02.2025 | 322,95 | 324,45 | 322,95 | 324,20 | 0,29% | 52,00 |
| 14.02.2025 | 324,65 | 325,85 | 320,50 | 323,25 | -0,37% | - |
| 13.02.2025 | 322,60 | 326,15 | 320,20 | 324,45 | 0,68% | - |
| 12.02.2025 | 325,60 | 326,10 | 320,05 | 322,25 | -0,91% | 10,00 |
| 11.02.2025 | 330,50 | 330,50 | 324,95 | 325,20 | -1,53% | 5,00 |