309,700€
0,83%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 306,60 | 313,95 | 305,95 | 311,25 | 1,33% | - |
| 27.01.2026 | 311,55 | 312,10 | 306,50 | 307,15 | -1,00% | 1,00 |
| 26.01.2026 | 312,15 | 313,90 | 309,40 | 310,25 | -0,74% | - |
| 23.01.2026 | 316,70 | 318,05 | 311,75 | 312,55 | -1,19% | - |
| 22.01.2026 | 317,10 | 319,60 | 316,30 | 316,30 | -0,66% | - |
| 21.01.2026 | 310,95 | 318,45 | 309,25 | 318,40 | 2,71% | 11,00 |
| 20.01.2026 | 307,90 | 311,45 | 290,40 | 310,00 | 0,68% | 260,00 |
| 19.01.2026 | 310,95 | 310,95 | 307,60 | 307,90 | -1,65% | - |
| 16.01.2026 | 313,05 | 314,25 | 311,95 | 313,05 | 0,29% | - |
| 15.01.2026 | 310,55 | 315,20 | 310,55 | 312,15 | 0,22% | - |
| 14.01.2026 | 309,05 | 312,85 | 308,50 | 311,45 | 0,81% | - |
| 13.01.2026 | 308,35 | 311,30 | 306,35 | 308,95 | 0,15% | - |
| 12.01.2026 | 311,35 | 312,60 | 307,85 | 308,50 | -0,95% | - |
| 09.01.2026 | 309,90 | 314,70 | 301,80 | 311,45 | 0,79% | 4,00 |
| 08.01.2026 | 301,80 | 312,05 | 301,00 | 309,00 | 2,11% | 51,00 |
| 07.01.2026 | 306,05 | 307,40 | 300,35 | 302,60 | -1,51% | 2,00 |
| 06.01.2026 | 302,20 | 307,45 | 300,35 | 307,25 | 1,60% | - |
| 05.01.2026 | 299,20 | 304,35 | 299,10 | 302,40 | 1,68% | - |
| 02.01.2026 | 298,20 | 298,20 | 292,60 | 297,40 | -0,20% | - |
| 30.12.2025 | 298,20 | 298,20 | 297,85 | 298,00 | -0,15% | - |
| 29.12.2025 | 301,10 | 301,60 | 298,45 | 298,45 | -0,07% | - |
| 23.12.2025 | 297,60 | 299,70 | 296,10 | 298,65 | 0,50% | 5,00 |
| 22.12.2025 | 296,10 | 299,30 | 294,35 | 297,15 | 0,37% | - |
| 19.12.2025 | 295,10 | 297,00 | 292,15 | 296,05 | -0,17% | 10,00 |
| 18.12.2025 | 294,50 | 298,80 | 294,10 | 296,55 | 0,87% | - |
| 17.12.2025 | 296,65 | 299,10 | 293,95 | 294,00 | -0,74% | - |
| 16.12.2025 | 298,55 | 299,40 | 295,85 | 296,20 | -1,13% | - |
| 15.12.2025 | 298,70 | 301,15 | 298,45 | 299,60 | 0,59% | - |
| 12.12.2025 | 299,40 | 301,80 | 297,25 | 297,85 | -0,63% | - |
| 11.12.2025 | 298,00 | 301,10 | 296,65 | 299,75 | 0,25% | - |
| 10.12.2025 | 294,85 | 300,05 | 294,05 | 299,00 | 0,93% | - |
| 09.12.2025 | 298,70 | 300,15 | 296,25 | 296,25 | -0,80% | - |
| 08.12.2025 | 298,20 | 300,65 | 296,95 | 298,65 | 0,10% | - |
| 05.12.2025 | 297,10 | 299,10 | 295,35 | 298,35 | 0,47% | - |
| 04.12.2025 | 295,40 | 301,25 | 293,50 | 296,95 | 0,56% | - |
| 03.12.2025 | 293,00 | 295,80 | 291,25 | 295,30 | 0,48% | - |
| 02.12.2025 | 291,60 | 294,10 | 289,50 | 293,90 | 0,39% | - |
| 01.12.2025 | 293,20 | 294,50 | 289,80 | 292,75 | -0,19% | - |
| 28.11.2025 | 294,30 | 295,75 | 293,20 | 293,30 | -0,15% | - |
| 27.11.2025 | 293,70 | 294,20 | 293,55 | 293,75 | -0,49% | - |
| 26.11.2025 | 294,10 | 295,65 | 293,15 | 295,20 | 0,03% | - |
| 25.11.2025 | 289,05 | 295,15 | 288,20 | 295,10 | 1,48% | - |
| 24.11.2025 | 291,60 | 292,45 | 287,95 | 290,80 | -0,48% | 21,00 |
| 21.11.2025 | 285,45 | 295,25 | 284,80 | 292,20 | 1,30% | - |
| 20.11.2025 | 286,15 | 290,85 | 284,50 | 288,45 | 0,54% | 31,00 |
| 19.11.2025 | 284,55 | 287,50 | 283,75 | 286,90 | 0,68% | - |
| 18.11.2025 | 283,55 | 286,35 | 278,60 | 284,95 | -0,31% | 15,00 |
| 17.11.2025 | 284,35 | 286,90 | 283,85 | 285,85 | 0,58% | - |
| 14.11.2025 | 288,65 | 289,25 | 284,00 | 284,20 | -1,69% | - |
| 13.11.2025 | 294,80 | 297,90 | 289,10 | 289,10 | -2,45% | - |
| 12.11.2025 | 296,55 | 298,65 | 294,75 | 296,35 | -0,32% | - |
| 11.11.2025 | 302,20 | 302,30 | 294,80 | 297,30 | -0,13% | - |
| 10.11.2025 | 297,10 | 298,50 | 292,85 | 297,70 | -0,20% | - |
| 07.11.2025 | 295,60 | 298,45 | 293,35 | 298,30 | 0,59% | - |
| 06.11.2025 | 297,45 | 298,55 | 294,45 | 296,55 | -0,92% | - |
| 05.11.2025 | 295,00 | 300,10 | 294,65 | 299,30 | 1,42% | - |
| 04.11.2025 | 293,40 | 296,35 | 288,00 | 295,10 | 1,25% | 4,00 |
| 03.11.2025 | 291,20 | 294,00 | 288,90 | 291,45 | 0,17% | - |
| 31.10.2025 | 292,60 | 294,65 | 289,45 | 290,95 | -0,80% | 5,00 |
| 30.10.2025 | 289,90 | 297,55 | 289,20 | 293,30 | 0,53% | - |
| 29.10.2025 | 294,75 | 296,60 | 290,25 | 291,75 | -1,12% | - |
| 28.10.2025 | 297,50 | 300,00 | 294,90 | 295,05 | -0,67% | - |
| 27.10.2025 | 295,90 | 298,75 | 294,75 | 297,05 | 0,59% | - |
| 24.10.2025 | 298,95 | 300,75 | 295,15 | 295,30 | -1,02% | - |
| 23.10.2025 | 295,40 | 298,60 | 294,00 | 298,35 | 0,00% | - |
| 22.10.2025 | 298,10 | 298,50 | 297,80 | 298,35 | -0,18% | - |
| 21.10.2025 | 293,05 | 299,25 | 291,20 | 298,90 | 2,12% | - |
| 20.10.2025 | 291,75 | 295,15 | 287,95 | 292,70 | 1,09% | 4,00 |
| 17.10.2025 | 293,90 | 295,90 | 288,95 | 289,55 | -0,94% | - |
| 16.10.2025 | 285,55 | 306,80 | 285,10 | 292,30 | 2,76% | - |
| 15.10.2025 | 290,70 | 294,00 | 281,50 | 284,45 | -1,39% | - |
| 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% | - |