316,900€
0,13%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 314,45 | 320,70 | 312,75 | 316,90 | 0,00% | 126,00 |
| 01.04.2026 | 314,60 | 317,45 | 312,25 | 316,90 | 0,84% | - |
| 31.03.2026 | 313,65 | 316,40 | 309,70 | 314,25 | 1,03% | - |
| 30.03.2026 | 312,50 | 316,20 | 310,15 | 311,05 | -0,22% | - |
| 27.03.2026 | 314,50 | 316,30 | 309,65 | 311,75 | -0,68% | 100,00 |
| 26.03.2026 | 316,85 | 319,05 | 313,25 | 313,90 | -0,88% | - |
| 25.03.2026 | 314,05 | 318,45 | 313,35 | 316,70 | 1,10% | - |
| 24.03.2026 | 312,60 | 315,75 | 310,05 | 313,25 | 0,34% | - |
| 23.03.2026 | 303,50 | 318,50 | 302,55 | 312,20 | 1,18% | - |
| 20.03.2026 | 311,55 | 313,20 | 307,35 | 308,55 | -0,66% | - |
| 19.03.2026 | 316,00 | 316,25 | 309,60 | 310,60 | -1,66% | - |
| 18.03.2026 | 320,20 | 320,50 | 314,95 | 315,85 | -0,82% | - |
| 17.03.2026 | 320,40 | 323,00 | 314,25 | 318,45 | -0,70% | - |
| 16.03.2026 | 323,65 | 323,85 | 319,55 | 320,70 | -0,25% | - |
| 13.03.2026 | 316,70 | 322,25 | 315,85 | 321,50 | 1,53% | - |
| 12.03.2026 | 317,60 | 321,35 | 316,00 | 316,65 | -0,89% | - |
| 11.03.2026 | 318,95 | 321,60 | 313,90 | 319,50 | 0,24% | - |
| 10.03.2026 | 321,90 | 323,30 | 318,30 | 318,75 | -0,89% | - |
| 09.03.2026 | 316,50 | 322,65 | 312,55 | 321,60 | 0,28% | - |
| 06.03.2026 | 329,80 | 330,00 | 319,55 | 320,70 | -2,67% | - |
| 05.03.2026 | 329,60 | 330,30 | 325,85 | 329,50 | 0,03% | - |
| 04.03.2026 | 329,10 | 331,50 | 328,00 | 329,40 | -0,32% | - |
| 03.03.2026 | 331,00 | 331,90 | 324,60 | 330,45 | -0,81% | 484,00 |
| 02.03.2026 | 324,35 | 333,40 | 323,55 | 333,15 | 2,19% | - |
| 27.02.2026 | 325,90 | 326,85 | 321,35 | 326,00 | -0,43% | - |
| 26.02.2026 | 326,20 | 329,85 | 324,00 | 327,40 | -0,02% | - |
| 25.02.2026 | 327,80 | 329,85 | 324,00 | 327,45 | -0,38% | - |
| 24.02.2026 | 325,65 | 329,15 | 324,80 | 328,70 | 0,55% | - |
| 23.02.2026 | 324,45 | 329,95 | 322,55 | 326,90 | -0,20% | 246,00 |
| 20.02.2026 | 327,05 | 328,85 | 324,50 | 327,55 | 0,43% | - |
| 19.02.2026 | 326,05 | 328,10 | 323,60 | 326,15 | -0,02% | - |
| 18.02.2026 | 322,50 | 327,20 | 322,45 | 326,20 | 1,29% | - |
| 17.02.2026 | 322,95 | 324,85 | 320,40 | 322,05 | -0,63% | - |
| 16.02.2026 | 324,65 | 325,00 | 324,00 | 324,10 | 0,08% | - |
| 13.02.2026 | 318,65 | 324,95 | 318,15 | 323,85 | 1,55% | - |
| 12.02.2026 | 323,40 | 327,90 | 318,90 | 318,90 | -1,15% | - |
| 11.02.2026 | 317,45 | 326,50 | 316,65 | 322,60 | 1,62% | - |
| 10.02.2026 | 309,45 | 318,95 | 308,45 | 317,45 | 2,77% | - |
| 09.02.2026 | 310,95 | 311,45 | 306,40 | 308,90 | -1,17% | - |
| 06.02.2026 | 314,05 | 315,40 | 304,45 | 312,55 | -0,70% | - |
| 05.02.2026 | 324,55 | 326,70 | 308,55 | 314,75 | -3,00% | - |
| 04.02.2026 | 320,55 | 327,95 | 319,85 | 324,50 | 1,31% | - |
| 03.02.2026 | 314,80 | 321,90 | 314,30 | 320,30 | 1,63% | - |
| 02.02.2026 | 306,10 | 315,15 | 305,80 | 315,15 | 2,01% | - |
| 30.01.2026 | 305,50 | 308,95 | 303,50 | 308,95 | 0,85% | - |
| 29.01.2026 | 308,65 | 313,70 | 305,10 | 306,35 | -1,13% | - |
| 28.01.2026 | 306,80 | 313,95 | 305,90 | 309,85 | 1,32% | - |
| 27.01.2026 | 311,40 | 312,00 | 304,55 | 305,80 | -1,88% | - |
| 26.01.2026 | 310,90 | 313,65 | 309,45 | 311,65 | -0,08% | 1.726,00 |
| 23.01.2026 | 317,15 | 317,95 | 311,80 | 311,90 | -1,45% | - |
| 22.01.2026 | 318,25 | 319,70 | 316,10 | 316,50 | -0,47% | - |
| 21.01.2026 | 310,80 | 318,75 | 309,95 | 318,00 | 1,99% | - |
| 20.01.2026 | 306,15 | 312,25 | 290,40 | 311,80 | 1,27% | 1.373,00 |
| 19.01.2026 | 308,95 | 309,75 | 307,70 | 307,90 | -1,16% | 96,00 |
| 16.01.2026 | 313,55 | 314,20 | 311,05 | 311,50 | -0,50% | - |
| 15.01.2026 | 311,20 | 315,10 | 311,00 | 313,05 | 0,58% | 125,00 |
| 14.01.2026 | 308,65 | 312,85 | 308,60 | 311,25 | 0,53% | - |
| 13.01.2026 | 306,95 | 311,30 | 306,45 | 309,60 | 0,83% | - |
| 12.01.2026 | 309,00 | 312,60 | 306,30 | 307,05 | -1,33% | - |
| 09.01.2026 | 310,20 | 314,70 | 310,00 | 311,20 | 0,37% | - |
| 08.01.2026 | 301,10 | 312,05 | 301,00 | 310,05 | 2,94% | - |
| 07.01.2026 | 305,95 | 306,85 | 300,25 | 301,20 | -1,50% | - |
| 06.01.2026 | 301,85 | 307,50 | 300,25 | 305,80 | 1,43% | - |
| 05.01.2026 | 300,70 | 304,35 | 299,30 | 301,50 | 0,90% | - |
| 02.01.2026 | 293,40 | 299,65 | 292,60 | 298,80 | 0,81% | - |
| 30.12.2025 | 297,90 | 298,45 | 296,40 | 296,40 | -1,10% | - |
| 29.12.2025 | 300,65 | 302,30 | 298,75 | 299,70 | 0,44% | - |
| 23.12.2025 | 297,10 | 300,95 | 294,65 | 298,40 | 0,34% | - |
| 22.12.2025 | 295,85 | 299,45 | 293,85 | 297,40 | 0,63% | - |
| 19.12.2025 | 294,50 | 295,70 | 294,50 | 295,55 | -0,40% | - |
| 18.12.2025 | 294,70 | 299,30 | 294,30 | 296,75 | -0,34% | - |
| 17.12.2025 | 297,55 | 297,85 | 297,45 | 297,75 | -0,37% | - |
| 16.12.2025 | 298,75 | 298,85 | 298,55 | 298,85 | -0,08% | - |
| 15.12.2025 | 299,95 | 301,95 | 298,35 | 299,10 | 0,28% | - |
| 12.12.2025 | 300,05 | 303,35 | 297,55 | 298,25 | 0,44% | - |
| 11.12.2025 | 296,85 | 296,95 | 296,75 | 296,95 | 0,76% | - |
| 10.12.2025 | 294,75 | 294,85 | 294,10 | 294,70 | -0,30% | - |
| 09.12.2025 | 298,50 | 302,15 | 293,85 | 295,60 | -0,77% | - |
| 08.12.2025 | 297,85 | 300,65 | 295,75 | 297,90 | 0,10% | - |
| 05.12.2025 | 297,05 | 299,20 | 294,45 | 297,60 | 1,16% | - |
| 04.12.2025 | 295,85 | 301,25 | 292,25 | 294,20 | 0,00% | - |
| 03.12.2025 | 293,05 | 296,85 | 290,90 | 294,20 | 0,38% | - |
| 02.12.2025 | 291,30 | 295,15 | 288,35 | 293,10 | 0,55% | - |
| 01.12.2025 | 292,30 | 294,45 | 287,95 | 291,50 | -0,58% | - |
| 28.11.2025 | 294,30 | 296,65 | 284,40 | 293,20 | -0,64% | - |
| 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 |