343,500€
1,42%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 337,25 | 345,15 | 336,70 | 344,80 | 1,59% | - |
| 20.11.2024 | 335,90 | 341,15 | 333,50 | 339,40 | 1,36% | - |
| 19.11.2024 | 337,60 | 338,65 | 332,65 | 334,85 | -0,80% | 9,00 |
| 18.11.2024 | 338,95 | 339,60 | 336,25 | 337,55 | -0,46% | - |
| 15.11.2024 | 337,70 | 343,30 | 337,20 | 339,10 | -0,31% | 21,00 |
| 14.11.2024 | 342,00 | 344,45 | 337,45 | 340,15 | -0,64% | - |
| 13.11.2024 | 340,50 | 346,35 | 339,90 | 342,35 | 0,85% | - |
| 12.11.2024 | 340,05 | 342,70 | 338,60 | 339,45 | -0,13% | - |
| 11.11.2024 | 338,40 | 342,20 | 337,10 | 339,90 | 1,36% | - |
| 08.11.2024 | 327,70 | 336,20 | 327,40 | 335,35 | 2,58% | - |
| 07.11.2024 | 330,20 | 330,20 | 323,90 | 326,90 | -0,97% | - |
| 06.11.2024 | 316,70 | 331,15 | 316,70 | 330,10 | 7,89% | - |
| 05.11.2024 | 304,70 | 306,50 | 297,55 | 305,95 | 0,56% | - |
| 04.11.2024 | 303,25 | 306,75 | 301,45 | 304,25 | -1,38% | - |
| 01.11.2024 | 302,60 | 308,60 | 302,00 | 308,50 | 1,35% | 4,00 |
| 31.10.2024 | 308,35 | 308,80 | 303,05 | 304,40 | -1,81% | - |
| 30.10.2024 | 307,00 | 311,70 | 305,65 | 310,00 | 0,54% | - |
| 29.10.2024 | 307,70 | 310,75 | 302,00 | 308,35 | 0,00% | - |
| 28.10.2024 | 303,75 | 309,85 | 302,45 | 308,35 | 1,88% | - |
| 25.10.2024 | 301,20 | 303,90 | 298,85 | 302,65 | 0,58% | - |
| 24.10.2024 | 301,00 | 303,85 | 298,60 | 300,90 | -0,20% | - |
| 23.10.2024 | 298,45 | 302,55 | 296,95 | 301,50 | 0,65% | - |
| 22.10.2024 | 299,30 | 300,75 | 297,00 | 299,55 | -0,65% | - |
| 21.10.2024 | 298,70 | 302,20 | 297,50 | 301,50 | 0,42% | - |
| 18.10.2024 | 302,20 | 305,45 | 297,10 | 300,25 | -0,38% | - |
| 17.10.2024 | 273,10 | 301,40 | 273,10 | 301,40 | 10,00% | 210,00 |
| 16.10.2024 | 270,00 | 275,20 | 270,00 | 274,00 | -0,65% | 1,00 |
| 15.10.2024 | 271,30 | 275,80 | 271,30 | 275,80 | 2,26% | - |
| 14.10.2024 | 265,60 | 270,40 | 265,60 | 269,70 | 1,74% | 18,00 |
| 11.10.2024 | 260,50 | 265,10 | 260,00 | 265,10 | 1,61% | - |
| 10.10.2024 | 261,30 | 262,00 | 260,90 | 260,90 | -0,23% | - |
| 09.10.2024 | 258,60 | 262,90 | 258,60 | 261,50 | 0,65% | - |
| 08.10.2024 | 259,20 | 259,80 | 258,80 | 259,80 | -0,04% | - |
| 07.10.2024 | 260,00 | 260,00 | 258,90 | 259,90 | -0,19% | - |
| 04.10.2024 | 260,70 | 261,40 | 260,40 | 260,40 | 0,19% | - |
| 03.10.2024 | 262,20 | 263,70 | 259,90 | 259,90 | 0,08% | 23,00 |
| 02.10.2024 | 258,30 | 259,70 | 258,30 | 259,70 | 0,04% | - |
| 01.10.2024 | 257,00 | 259,60 | 257,00 | 259,60 | 0,62% | - |
| 27.09.2024 | 258,40 | 258,40 | 258,00 | 258,00 | 0,23% | - |
| 26.09.2024 | 254,10 | 257,40 | 254,10 | 257,40 | 1,46% | - |
| 25.09.2024 | 254,90 | 254,90 | 253,70 | 253,70 | -0,47% | - |
| 23.09.2024 | 252,90 | 254,90 | 252,90 | 254,90 | 0,95% | - |
| 20.09.2024 | 254,90 | 254,90 | 251,60 | 252,50 | -1,37% | - |
| 19.09.2024 | 252,40 | 256,00 | 252,40 | 256,00 | 1,43% | 135,00 |
| 18.09.2024 | 251,00 | 252,40 | 251,00 | 252,40 | 0,36% | - |
| 17.09.2024 | 251,60 | 253,40 | 251,50 | 251,50 | -0,16% | - |
| 16.09.2024 | 251,40 | 253,20 | 251,10 | 251,90 | -0,32% | - |
| 13.09.2024 | 249,50 | 253,80 | 249,50 | 252,70 | 1,40% | - |
| 12.09.2024 | 250,10 | 250,10 | 249,20 | 249,20 | 0,77% | - |
| 11.09.2024 | 247,30 | 247,30 | 247,30 | 247,30 | -0,60% | - |
| 10.09.2024 | 249,20 | 249,70 | 248,80 | 248,80 | 1,63% | - |
| 09.09.2024 | 244,80 | 244,80 | 244,80 | 244,80 | 0,45% | - |
| 06.09.2024 | 243,70 | 243,70 | 242,90 | 243,70 | -2,64% | - |
| 05.09.2024 | 250,30 | 250,30 | 250,30 | 250,30 | 0,04% | - |
| 04.09.2024 | 250,70 | 251,40 | 250,20 | 250,20 | -0,48% | - |
| 03.09.2024 | 255,10 | 255,10 | 251,40 | 251,40 | -1,41% | - |
| 02.09.2024 | 255,50 | 255,50 | 254,70 | 255,00 | 0,83% | - |
| 30.08.2024 | 252,90 | 252,90 | 252,90 | 252,90 | -0,04% | - |
| 29.08.2024 | 253,00 | 254,90 | 253,00 | 253,00 | 0,44% | - |
| 27.08.2024 | 252,10 | 252,10 | 251,80 | 251,90 | -0,36% | - |
| 26.08.2024 | 252,60 | 254,60 | 252,60 | 252,80 | 0,28% | - |
| 23.08.2024 | 248,90 | 252,10 | 248,90 | 252,10 | 0,36% | - |
| 22.08.2024 | 249,00 | 251,20 | 249,00 | 251,20 | 0,64% | 200,00 |
| 21.08.2024 | 247,10 | 249,60 | 247,10 | 249,60 | 0,16% | - |
| 20.08.2024 | 249,20 | 249,20 | 249,20 | 249,20 | 0,12% | - |
| 19.08.2024 | 246,90 | 250,00 | 246,90 | 248,90 | -0,72% | - |
| 16.08.2024 | 250,70 | 250,70 | 250,70 | 250,70 | -0,20% | - |
| 15.08.2024 | 247,60 | 251,50 | 247,60 | 251,20 | 1,87% | - |
| 14.08.2024 | 246,90 | 246,90 | 245,30 | 246,60 | -0,08% | - |
| 13.08.2024 | 244,10 | 246,80 | 244,10 | 246,80 | 1,06% | - |
| 12.08.2024 | 249,00 | 249,00 | 244,20 | 244,20 | -2,24% | - |
| 09.08.2024 | 249,50 | 249,90 | 249,50 | 249,80 | 2,13% | - |
| 08.08.2024 | 244,60 | 244,60 | 244,60 | 244,60 | -1,13% | - |
| 07.08.2024 | 250,00 | 251,40 | 247,40 | 247,40 | -1,94% | 19,00 |
| 06.08.2024 | 249,00 | 252,30 | 249,00 | 252,30 | 4,56% | - |
| 05.08.2024 | 241,30 | 241,30 | 241,30 | 241,30 | -5,37% | - |
| 03.08.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 1,67% | - |
| 02.08.2024 | 255,70 | 255,70 | 250,80 | 250,80 | -5,32% | - |
| 01.08.2024 | 264,90 | 264,90 | 264,90 | 264,90 | 0,57% | - |
| 31.07.2024 | 263,40 | 263,40 | 263,40 | 263,40 | 2,29% | - |
| 30.07.2024 | 257,50 | 257,50 | 257,50 | 257,50 | -0,19% | - |
| 29.07.2024 | 258,00 | 258,00 | 258,00 | 258,00 | 1,30% | - |
| 26.07.2024 | 251,40 | 254,70 | 249,80 | 254,70 | 2,66% | - |
| 25.07.2024 | 248,10 | 248,10 | 248,10 | 248,10 | -1,35% | - |
| 24.07.2024 | 251,50 | 251,50 | 251,50 | 251,50 | -0,40% | - |
| 23.07.2024 | 250,80 | 252,50 | 250,50 | 252,50 | 2,31% | - |
| 19.07.2024 | 246,80 | 246,80 | 246,80 | 246,80 | -1,52% | - |
| 18.07.2024 | 250,60 | 250,60 | 250,60 | 250,60 | -0,40% | - |
| 17.07.2024 | 254,40 | 254,40 | 251,60 | 251,60 | 1,57% | 150,00 |
| 16.07.2024 | 247,70 | 247,70 | 247,70 | 247,70 | -0,24% | - |
| 15.07.2024 | 246,90 | 248,30 | 246,90 | 248,30 | 1,26% | - |
| 12.07.2024 | 245,20 | 245,20 | 245,20 | 245,20 | -0,37% | - |
| 11.07.2024 | 240,00 | 246,10 | 239,90 | 246,10 | 4,55% | 5,00 |
| 10.07.2024 | 235,40 | 235,40 | 235,40 | 235,40 | -0,63% | - |
| 09.07.2024 | 236,90 | 236,90 | 236,90 | 236,90 | 0,04% | - |
| 08.07.2024 | 234,30 | 236,80 | 234,30 | 236,80 | 1,15% | - |
| 05.07.2024 | 236,50 | 236,50 | 234,10 | 234,10 | -1,22% | 10,00 |
| 04.07.2024 | 237,00 | 237,00 | 237,00 | 237,00 | -0,42% | - |
| 03.07.2024 | 238,10 | 238,10 | 238,00 | 238,00 | -0,04% | - |
| 02.07.2024 | 238,10 | 238,10 | 238,10 | 238,10 | -0,42% | 15,00 |