285,800€
-0,92%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 290,70 | 294,00 | 286,55 | 286,65 | -0,62% | - |
| 14.10.2025 | 286,95 | 289,60 | 284,70 | 288,45 | 0,47% | - |
| 13.10.2025 | 281,70 | 288,95 | 281,70 | 287,10 | 1,66% | - |
| 10.10.2025 | 286,90 | 289,10 | 281,65 | 282,40 | -2,03% | - |
| 09.10.2025 | 291,75 | 293,70 | 287,95 | 288,25 | -1,35% | - |
| 08.10.2025 | 290,20 | 293,45 | 289,10 | 292,20 | 1,21% | - |
| 07.10.2025 | 291,20 | 293,65 | 287,25 | 288,70 | -1,35% | - |
| 06.10.2025 | 295,90 | 299,35 | 292,35 | 292,65 | -1,10% | - |
| 03.10.2025 | 298,00 | 299,45 | 294,70 | 295,90 | -0,80% | - |
| 02.10.2025 | 294,40 | 298,75 | 293,40 | 298,30 | 0,93% | - |
| 01.10.2025 | 295,35 | 297,85 | 292,10 | 295,55 | 0,10% | 15,00 |
| 30.09.2025 | 293,80 | 295,95 | 292,05 | 295,25 | 0,89% | - |
| 29.09.2025 | 292,35 | 293,95 | 290,95 | 292,65 | 0,19% | 33,00 |
| 26.09.2025 | 288,90 | 292,60 | 288,25 | 292,10 | 0,99% | 9,00 |
| 25.09.2025 | 289,25 | 291,25 | 287,80 | 289,25 | 0,02% | 1,00 |
| 24.09.2025 | 287,95 | 290,85 | 286,65 | 289,20 | 0,17% | - |
| 23.09.2025 | 285,75 | 289,60 | 285,35 | 288,70 | 0,86% | - |
| 22.09.2025 | 287,10 | 287,65 | 283,75 | 286,25 | -0,30% | - |
| 19.09.2025 | 288,55 | 291,00 | 285,90 | 287,10 | -0,62% | - |
| 18.09.2025 | 280,55 | 288,95 | 278,80 | 288,90 | 3,22% | - |
| 17.09.2025 | 281,35 | 285,20 | 279,30 | 279,90 | -0,69% | - |
| 16.09.2025 | 289,25 | 289,25 | 281,75 | 281,85 | -2,49% | 2,00 |
| 15.09.2025 | 284,55 | 290,75 | 282,75 | 289,05 | 2,28% | - |
| 12.09.2025 | 282,75 | 286,00 | 281,10 | 282,60 | 1,65% | - |
| 11.09.2025 | 277,20 | 278,10 | 277,00 | 278,00 | 0,23% | - |
| 10.09.2025 | 275,25 | 278,80 | 270,05 | 277,35 | 0,60% | - |
| 09.09.2025 | 277,55 | 279,35 | 274,55 | 275,70 | -1,06% | 5,00 |
| 08.09.2025 | 279,90 | 280,90 | 276,00 | 278,65 | -0,66% | - |
| 05.09.2025 | 282,20 | 282,50 | 278,60 | 280,50 | -0,55% | - |
| 04.09.2025 | 275,90 | 282,20 | 275,55 | 282,05 | 2,19% | - |
| 03.09.2025 | 277,75 | 279,30 | 273,45 | 276,00 | -0,72% | - |
| 02.09.2025 | 277,70 | 278,45 | 275,05 | 278,00 | 0,02% | - |
| 01.09.2025 | 277,65 | 278,05 | 277,15 | 277,95 | 0,00% | - |
| 29.08.2025 | 279,90 | 282,90 | 277,30 | 277,95 | -0,77% | 7,00 |
| 28.08.2025 | 283,95 | 285,45 | 279,25 | 280,10 | -1,46% | - |
| 27.08.2025 | 283,30 | 287,20 | 283,30 | 284,25 | 0,32% | - |
| 26.08.2025 | 283,45 | 284,00 | 280,85 | 283,35 | -0,04% | - |
| 25.08.2025 | 284,15 | 285,15 | 282,30 | 283,45 | -0,16% | - |
| 22.08.2025 | 276,90 | 284,40 | 276,55 | 283,90 | 2,68% | - |
| 21.08.2025 | 277,40 | 278,65 | 276,20 | 276,50 | -0,34% | 10,00 |
| 20.08.2025 | 278,85 | 279,60 | 276,35 | 277,45 | -0,41% | - |
| 19.08.2025 | 274,70 | 279,00 | 274,30 | 278,60 | 0,45% | - |
| 18.08.2025 | 278,60 | 280,85 | 274,85 | 277,35 | -0,48% | - |
| 15.08.2025 | 278,80 | 280,65 | 276,20 | 278,70 | -0,13% | - |
| 14.08.2025 | 284,95 | 286,00 | 278,50 | 279,05 | -2,22% | - |
| 13.08.2025 | 278,75 | 285,45 | 277,45 | 285,40 | 2,35% | - |
| 12.08.2025 | 276,50 | 281,45 | 274,80 | 278,85 | 0,70% | - |
| 11.08.2025 | 276,25 | 278,50 | 275,50 | 276,90 | 0,22% | - |
| 08.08.2025 | 275,20 | 277,25 | 275,20 | 276,30 | 0,38% | - |
| 07.08.2025 | 277,40 | 280,10 | 275,00 | 275,25 | -0,72% | 6,00 |
| 06.08.2025 | 278,25 | 280,60 | 274,80 | 277,25 | -0,40% | - |
| 05.08.2025 | 275,60 | 279,00 | 275,60 | 278,35 | 1,00% | 40,00 |
| 04.08.2025 | 274,20 | 277,95 | 271,70 | 275,60 | 0,53% | - |
| 01.08.2025 | 281,30 | 281,35 | 272,05 | 274,15 | -2,51% | 2,00 |
| 31.07.2025 | 281,80 | 285,25 | 280,70 | 281,20 | -0,44% | 9,00 |
| 30.07.2025 | 281,85 | 285,05 | 280,70 | 282,45 | 0,25% | - |
| 29.07.2025 | 281,85 | 285,60 | 281,05 | 281,75 | 0,07% | - |
| 28.07.2025 | 282,25 | 285,00 | 281,00 | 281,55 | 0,18% | 4,00 |
| 25.07.2025 | 281,15 | 283,65 | 278,10 | 281,05 | 0,07% | - |
| 24.07.2025 | 280,50 | 282,75 | 278,55 | 280,85 | 0,16% | - |
| 23.07.2025 | 282,90 | 286,70 | 278,10 | 280,40 | -0,92% | - |
| 22.07.2025 | 280,80 | 283,55 | 279,10 | 283,00 | 0,68% | 20,00 |
| 21.07.2025 | 289,65 | 291,40 | 280,95 | 281,10 | -2,95% | 8,00 |
| 18.07.2025 | 291,25 | 291,70 | 287,25 | 289,65 | -0,45% | - |
| 17.07.2025 | 268,95 | 295,95 | 268,90 | 290,95 | 7,90% | 11,00 |
| 16.07.2025 | 269,85 | 274,25 | 265,05 | 269,65 | -0,28% | - |
| 15.07.2025 | 273,65 | 278,80 | 270,10 | 270,40 | -1,21% | - |
| 14.07.2025 | 271,60 | 274,30 | 269,00 | 273,70 | 0,74% | 3,00 |
| 11.07.2025 | 274,10 | 274,70 | 270,30 | 271,70 | -0,82% | 4,00 |
| 10.07.2025 | 271,40 | 277,75 | 269,75 | 273,95 | 0,90% | 10,00 |
| 09.07.2025 | 270,40 | 273,45 | 269,95 | 271,50 | 0,31% | - |
| 08.07.2025 | 270,90 | 274,90 | 269,00 | 270,65 | 0,09% | 10,00 |
| 07.07.2025 | 273,15 | 275,40 | 269,65 | 270,40 | -0,13% | 2,00 |
| 04.07.2025 | 274,15 | 274,15 | 270,75 | 270,75 | -0,97% | - |
| 03.07.2025 | 271,30 | 275,20 | 271,15 | 273,40 | 0,98% | - |
| 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 |