295,100€
0,27%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 293,65 | 295,10 | 293,55 | 295,10 | 0,27% | 2,00 |
| 26.11.2025 | 294,50 | 296,15 | 293,25 | 294,30 | 0,20% | - |
| 25.11.2025 | 288,70 | 295,35 | 286,70 | 293,70 | 1,42% | - |
| 24.11.2025 | 291,90 | 292,95 | 286,90 | 289,60 | -0,72% | - |
| 21.11.2025 | 285,80 | 295,90 | 284,95 | 291,70 | 1,06% | - |
| 20.11.2025 | 288,40 | 291,60 | 278,90 | 288,65 | 0,63% | - |
| 19.11.2025 | 284,60 | 287,55 | 282,50 | 286,85 | 0,79% | - |
| 18.11.2025 | 281,95 | 286,45 | 278,60 | 284,60 | -0,49% | - |
| 17.11.2025 | 284,45 | 287,55 | 282,80 | 286,00 | 0,81% | - |
| 14.11.2025 | 288,80 | 289,00 | 283,45 | 283,70 | -3,31% | - |
| 13.11.2025 | 295,75 | 296,65 | 287,50 | 293,40 | -0,34% | 41,00 |
| 12.11.2025 | 296,65 | 298,65 | 294,40 | 294,40 | -0,24% | - |
| 11.11.2025 | 297,10 | 298,15 | 293,70 | 295,10 | -0,51% | - |
| 10.11.2025 | 297,80 | 298,75 | 292,65 | 296,60 | 1,09% | 52,00 |
| 07.11.2025 | 296,40 | 299,20 | 292,40 | 293,40 | -0,81% | 9,00 |
| 06.11.2025 | 297,60 | 299,10 | 293,50 | 295,80 | -0,90% | - |
| 05.11.2025 | 295,20 | 300,90 | 294,75 | 298,50 | 1,32% | - |
| 04.11.2025 | 289,25 | 297,40 | 288,55 | 294,60 | 1,06% | - |
| 03.11.2025 | 290,70 | 294,35 | 288,50 | 291,50 | 0,24% | - |
| 31.10.2025 | 292,90 | 295,85 | 278,85 | 290,80 | -1,66% | 34,00 |
| 30.10.2025 | 290,10 | 297,80 | 289,50 | 295,70 | 9,54% | - |
| 29.10.2025 | 294,75 | 301,30 | 255,60 | 269,95 | -8,09% | - |
| 28.10.2025 | 297,40 | 300,00 | 279,70 | 293,70 | -0,94% | - |
| 27.10.2025 | 297,65 | 298,55 | 290,05 | 296,50 | 0,37% | - |
| 24.10.2025 | 299,35 | 300,50 | 294,15 | 295,40 | 0,58% | - |
| 23.10.2025 | 295,05 | 303,00 | 293,70 | 293,70 | -1,08% | - |
| 22.10.2025 | 298,15 | 300,55 | 293,30 | 296,90 | 1,23% | - |
| 21.10.2025 | 292,90 | 300,75 | 292,40 | 293,30 | 0,22% | - |
| 20.10.2025 | 292,00 | 296,00 | 287,20 | 292,65 | 0,57% | - |
| 17.10.2025 | 292,35 | 295,30 | 288,35 | 291,00 | -2,45% | - |
| 16.10.2025 | 285,45 | 306,75 | 285,25 | 298,30 | 5,26% | - |
| 15.10.2025 | 290,60 | 291,70 | 280,75 | 283,40 | -1,70% | - |
| 14.10.2025 | 285,40 | 291,40 | 282,90 | 288,30 | 0,70% | 24,00 |
| 13.10.2025 | 284,40 | 289,25 | 283,85 | 286,30 | 1,81% | - |
| 10.10.2025 | 287,85 | 289,40 | 280,55 | 281,20 | -2,51% | - |
| 09.10.2025 | 291,40 | 294,20 | 287,55 | 288,45 | -1,01% | - |
| 08.10.2025 | 290,00 | 294,50 | 283,85 | 291,40 | 1,15% | - |
| 07.10.2025 | 291,10 | 293,35 | 286,05 | 288,10 | -1,20% | - |
| 06.10.2025 | 296,55 | 298,85 | 290,85 | 291,60 | -0,51% | - |
| 03.10.2025 | 298,50 | 299,15 | 293,10 | 293,10 | -1,38% | - |
| 02.10.2025 | 294,20 | 299,05 | 293,25 | 297,20 | 0,92% | - |
| 01.10.2025 | 293,40 | 297,80 | 292,20 | 294,50 | 0,15% | - |
| 30.09.2025 | 293,40 | 296,35 | 291,15 | 294,05 | 0,50% | - |
| 29.09.2025 | 292,20 | 294,95 | 289,80 | 292,60 | 0,58% | - |
| 26.09.2025 | 288,95 | 292,75 | 286,15 | 290,90 | 0,83% | - |
| 25.09.2025 | 289,20 | 293,75 | 285,00 | 288,50 | -0,41% | - |
| 24.09.2025 | 288,60 | 293,40 | 287,00 | 289,70 | 0,87% | - |
| 23.09.2025 | 286,20 | 289,95 | 286,10 | 287,20 | 0,63% | - |
| 22.09.2025 | 286,90 | 286,90 | 282,35 | 285,40 | -0,42% | - |
| 19.09.2025 | 288,50 | 290,75 | 284,80 | 286,60 | 1,49% | - |
| 18.09.2025 | 281,70 | 290,15 | 279,40 | 282,40 | -0,04% | - |
| 17.09.2025 | 281,65 | 285,85 | 278,55 | 282,50 | -0,21% | - |
| 16.09.2025 | 288,50 | 288,50 | 280,25 | 283,10 | -1,80% | - |
| 15.09.2025 | 284,70 | 291,15 | 283,40 | 288,30 | 2,07% | - |
| 12.09.2025 | 283,15 | 283,15 | 282,45 | 282,45 | 0,52% | - |
| 11.09.2025 | 277,25 | 283,20 | 274,85 | 281,00 | 1,68% | - |
| 10.09.2025 | 275,35 | 279,25 | 274,50 | 276,35 | 0,38% | - |
| 09.09.2025 | 277,90 | 282,55 | 274,30 | 275,30 | -0,22% | - |
| 08.09.2025 | 280,65 | 280,95 | 274,80 | 275,90 | -1,43% | - |
| 05.09.2025 | 282,05 | 285,85 | 277,80 | 279,90 | 1,16% | - |
| 04.09.2025 | 276,05 | 282,80 | 272,70 | 276,70 | 0,87% | - |
| 03.09.2025 | 277,05 | 279,95 | 272,45 | 274,30 | -1,01% | - |
| 02.09.2025 | 276,55 | 279,05 | 274,70 | 277,10 | 0,18% | - |
| 01.09.2025 | 277,60 | 278,20 | 276,60 | 276,60 | -0,50% | - |
| 29.08.2025 | 280,05 | 286,30 | 274,40 | 278,00 | -0,75% | - |
| 28.08.2025 | 284,10 | 286,30 | 278,45 | 280,10 | -1,37% | - |
| 27.08.2025 | 283,95 | 288,20 | 283,00 | 284,00 | 0,74% | - |
| 26.08.2025 | 282,55 | 284,65 | 280,15 | 281,90 | -0,51% | - |
| 25.08.2025 | 284,45 | 285,40 | 281,20 | 283,35 | -0,26% | - |
| 22.08.2025 | 277,65 | 284,60 | 276,55 | 284,10 | 2,73% | - |
| 21.08.2025 | 277,35 | 279,60 | 275,40 | 276,55 | -0,31% | - |
| 20.08.2025 | 278,45 | 279,95 | 273,90 | 277,40 | -0,47% | - |
| 19.08.2025 | 275,10 | 280,00 | 274,45 | 278,70 | 0,61% | - |
| 18.08.2025 | 278,75 | 282,00 | 274,15 | 277,00 | -0,63% | - |
| 15.08.2025 | 280,50 | 285,50 | 275,45 | 278,75 | -0,09% | - |
| 14.08.2025 | 284,75 | 285,75 | 277,00 | 279,00 | -2,23% | - |
| 13.08.2025 | 278,55 | 285,45 | 277,40 | 285,35 | 2,29% | 17,00 |
| 12.08.2025 | 276,60 | 279,00 | 274,90 | 278,95 | 0,74% | - |
| 11.08.2025 | 276,30 | 278,80 | 274,65 | 276,90 | 0,44% | - |
| 08.08.2025 | 275,80 | 278,65 | 275,40 | 275,70 | 0,16% | - |
| 07.08.2025 | 277,00 | 280,95 | 274,35 | 275,25 | -0,74% | - |
| 06.08.2025 | 279,30 | 279,75 | 274,25 | 277,30 | -0,40% | - |
| 05.08.2025 | 276,55 | 283,20 | 274,90 | 278,40 | 0,98% | - |
| 04.08.2025 | 275,60 | 277,55 | 271,70 | 275,70 | 0,38% | - |
| 01.08.2025 | 280,25 | 280,35 | 269,25 | 274,65 | -2,38% | - |
| 31.07.2025 | 282,65 | 286,55 | 280,30 | 281,35 | -0,25% | - |
| 30.07.2025 | 281,90 | 289,80 | 280,20 | 282,05 | 0,09% | - |
| 29.07.2025 | 282,55 | 286,75 | 280,05 | 281,80 | 0,07% | - |
| 28.07.2025 | 282,50 | 285,40 | 279,85 | 281,60 | 0,14% | - |
| 25.07.2025 | 281,75 | 286,00 | 277,00 | 281,20 | 0,11% | 46,00 |
| 24.07.2025 | 279,55 | 282,95 | 278,35 | 280,90 | 0,18% | - |
| 23.07.2025 | 284,30 | 285,85 | 277,55 | 280,40 | -0,90% | - |
| 22.07.2025 | 280,95 | 283,70 | 278,70 | 282,95 | 0,68% | - |
| 21.07.2025 | 289,80 | 290,90 | 279,95 | 281,05 | -3,00% | - |
| 18.07.2025 | 291,40 | 292,25 | 287,20 | 289,75 | -0,46% | - |
| 17.07.2025 | 269,30 | 295,65 | 269,10 | 291,10 | 8,12% | - |
| 16.07.2025 | 269,20 | 272,55 | 265,25 | 269,25 | -0,28% | - |
| 15.07.2025 | 273,50 | 279,10 | 270,00 | 270,00 | -1,26% | - |
| 14.07.2025 | 270,20 | 275,00 | 268,00 | 273,45 | 0,63% | - |
| 11.07.2025 | 273,35 | 276,35 | 269,85 | 271,75 | -0,95% | - |