279,900€
0,61%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 270,45 | 278,55 | 270,10 | 274,35 | 1,07% | - |
| 09.07.2025 | 270,40 | 274,55 | 269,35 | 271,45 | 0,33% | - |
| 08.07.2025 | 270,10 | 274,90 | 269,00 | 270,55 | 0,02% | - |
| 07.07.2025 | 271,50 | 276,25 | 269,65 | 270,50 | -0,09% | - |
| 04.07.2025 | 271,95 | 271,95 | 270,75 | 270,75 | -0,93% | - |
| 03.07.2025 | 271,50 | 274,90 | 269,20 | 273,30 | 0,90% | - |
| 02.07.2025 | 270,00 | 272,80 | 268,20 | 270,85 | 0,46% | - |
| 01.07.2025 | 263,75 | 274,05 | 256,90 | 269,60 | 2,08% | - |
| 30.06.2025 | 266,95 | 267,05 | 260,95 | 264,10 | -0,58% | - |
| 27.06.2025 | 265,30 | 267,05 | 261,80 | 265,65 | 0,49% | - |
| 26.06.2025 | 263,25 | 266,05 | 256,65 | 264,35 | 0,30% | - |
| 25.06.2025 | 266,10 | 267,45 | 262,25 | 263,55 | -0,79% | - |
| 24.06.2025 | 269,05 | 269,50 | 263,35 | 265,65 | -0,23% | - |
| 23.06.2025 | 265,10 | 272,65 | 261,50 | 266,25 | 0,24% | - |
| 20.06.2025 | 266,05 | 269,65 | 264,05 | 265,60 | 0,45% | - |
| 19.06.2025 | 267,10 | 267,20 | 264,40 | 264,40 | -1,07% | - |
| 18.06.2025 | 267,25 | 270,60 | 265,45 | 267,25 | -0,13% | - |
| 17.06.2025 | 266,55 | 271,35 | 265,90 | 267,60 | -0,98% | - |
| 16.06.2025 | 268,65 | 271,25 | 266,25 | 270,25 | 0,71% | - |
| 13.06.2025 | 273,10 | 278,85 | 267,50 | 268,35 | -2,65% | - |
| 12.06.2025 | 277,15 | 278,05 | 272,75 | 275,65 | -1,29% | - |
| 11.06.2025 | 281,30 | 282,85 | 276,60 | 279,25 | -0,89% | - |
| 10.06.2025 | 280,75 | 283,50 | 278,10 | 281,75 | 0,30% | - |
| 09.06.2025 | 281,30 | 284,15 | 280,05 | 280,90 | -0,50% | - |
| 06.06.2025 | 279,75 | 284,35 | 279,75 | 282,30 | 1,26% | - |
| 05.06.2025 | 280,40 | 281,25 | 276,05 | 278,80 | -0,57% | - |
| 04.06.2025 | 282,55 | 287,50 | 280,00 | 280,40 | -0,73% | - |
| 03.06.2025 | 276,55 | 283,65 | 275,95 | 282,45 | 2,15% | - |
| 02.06.2025 | 281,10 | 281,30 | 273,55 | 276,50 | -2,02% | - |
| 30.05.2025 | 284,75 | 285,95 | 278,90 | 282,20 | -0,49% | - |
| 29.05.2025 | 286,10 | 287,20 | 280,50 | 283,60 | -0,05% | - |
| 28.05.2025 | 288,05 | 289,25 | 282,55 | 283,75 | -1,25% | - |
| 27.05.2025 | 283,10 | 290,70 | 281,25 | 287,35 | 1,30% | 10,00 |
| 26.05.2025 | 281,95 | 284,20 | 281,95 | 283,65 | 0,94% | - |
| 23.05.2025 | 283,45 | 284,10 | 279,30 | 281,00 | -1,28% | - |
| 22.05.2025 | 284,40 | 286,70 | 280,85 | 284,65 | -0,04% | - |
| 21.05.2025 | 287,30 | 290,90 | 283,90 | 284,75 | -1,74% | - |
| 20.05.2025 | 292,55 | 295,25 | 287,90 | 289,80 | -1,91% | - |
| 19.05.2025 | 294,50 | 296,15 | 290,05 | 295,45 | -0,74% | - |
| 16.05.2025 | 292,25 | 298,60 | 290,90 | 297,65 | 1,64% | - |
| 15.05.2025 | 288,85 | 295,00 | 287,55 | 292,85 | 0,70% | - |
| 14.05.2025 | 292,70 | 293,80 | 285,35 | 290,80 | -0,62% | - |
| 13.05.2025 | 293,65 | 296,55 | 290,55 | 292,60 | -0,70% | - |
| 12.05.2025 | 284,35 | 296,55 | 283,95 | 294,65 | 5,16% | - |
| 09.05.2025 | 282,30 | 287,35 | 277,25 | 280,20 | -0,67% | - |
| 08.05.2025 | 279,95 | 286,95 | 275,90 | 282,10 | 1,40% | - |
| 07.05.2025 | 275,40 | 281,00 | 273,95 | 278,20 | 1,66% | 8,00 |
| 06.05.2025 | 276,55 | 280,50 | 272,20 | 273,65 | -1,30% | - |
| 05.05.2025 | 277,95 | 280,95 | 274,45 | 277,25 | -1,05% | - |
| 02.05.2025 | 275,15 | 282,20 | 273,20 | 280,20 | 1,23% | - |
| 30.04.2025 | 272,75 | 277,40 | 264,10 | 276,80 | 1,76% | - |
| 29.04.2025 | 272,20 | 276,30 | 267,95 | 272,00 | 0,35% | - |
| 28.04.2025 | 270,30 | 276,90 | 268,15 | 271,05 | 0,46% | - |
| 25.04.2025 | 274,30 | 275,20 | 268,15 | 269,80 | -1,12% | - |
| 24.04.2025 | 267,30 | 274,15 | 265,50 | 272,85 | 1,49% | - |
| 23.04.2025 | 268,15 | 276,95 | 265,55 | 268,85 | 1,93% | - |
| 22.04.2025 | 255,10 | 265,95 | 254,30 | 263,75 | -1,75% | 27,00 |
| 17.04.2025 | 294,60 | 295,50 | 263,40 | 268,45 | -7,92% | - |
| 16.04.2025 | 293,90 | 298,55 | 288,55 | 291,55 | -2,46% | - |
| 15.04.2025 | 296,30 | 303,90 | 295,80 | 298,90 | 0,79% | - |
| 14.04.2025 | 296,80 | 302,80 | 293,75 | 296,55 | -0,03% | - |
| 11.04.2025 | 288,65 | 301,60 | 279,55 | 296,65 | 3,08% | - |
| 10.04.2025 | 300,45 | 301,85 | 278,15 | 287,80 | -4,50% | - |
| 09.04.2025 | 274,45 | 304,15 | 271,00 | 301,35 | 6,69% | 70,00 |
| 08.04.2025 | 288,05 | 295,60 | 277,00 | 282,45 | -0,76% | - |
| 07.04.2025 | 278,15 | 293,90 | 272,20 | 284,60 | -1,18% | 21,00 |
| 04.04.2025 | 294,75 | 296,05 | 284,65 | 288,00 | -3,08% | - |
| 03.04.2025 | 305,50 | 306,20 | 292,00 | 297,15 | -5,79% | - |
| 02.04.2025 | 314,15 | 316,80 | 310,60 | 315,40 | 1,35% | - |
| 01.04.2025 | 310,90 | 316,85 | 306,15 | 311,20 | -0,11% | - |
| 31.03.2025 | 303,70 | 314,15 | 301,00 | 311,55 | 3,09% | - |
| 28.03.2025 | 310,35 | 315,45 | 255,45 | 302,20 | 11,33% | - |
| 27.03.2025 | 314,00 | 316,10 | 271,45 | 271,45 | 3,94% | - |
| 26.03.2025 | 311,00 | 317,35 | 261,10 | 261,15 | -3,87% | - |
| 25.03.2025 | 312,10 | 322,50 | 271,60 | 271,65 | -11,69% | - |
| 24.03.2025 | 304,60 | 313,75 | 271,35 | 307,60 | -14,16% | - |
| 21.03.2025 | 304,50 | 358,40 | 268,60 | 358,35 | -0,40% | - |
| 20.03.2025 | 306,15 | 359,80 | 296,65 | 359,80 | 0,22% | - |
| 19.03.2025 | 301,45 | 395,10 | 300,65 | 359,00 | 3,10% | - |
| 18.03.2025 | 301,10 | 370,90 | 291,48 | 348,20 | 8,48% | - |
| 17.03.2025 | 304,20 | 321,00 | 218,33 | 320,98 | 4,28% | 100,00 |
| 14.03.2025 | 299,95 | 313,80 | 296,95 | 307,80 | 5,94% | - |
| 13.03.2025 | 299,10 | 304,10 | 275,00 | 290,55 | 9,15% | - |
| 12.03.2025 | 309,45 | 353,20 | 266,20 | 266,20 | -26,30% | - |
| 11.03.2025 | 313,05 | 361,45 | 303,55 | 361,20 | -1,31% | - |
| 10.03.2025 | 315,85 | 403,90 | 308,05 | 366,00 | 15,99% | 20,00 |
| 07.03.2025 | 308,80 | 316,15 | 304,20 | 315,55 | 1,84% | 30,00 |
| 06.03.2025 | 309,05 | 311,10 | 303,65 | 309,85 | 0,21% | - |
| 05.03.2025 | 311,60 | 312,35 | 305,05 | 309,20 | -0,40% | - |