365,430$
-0,43%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 361,89 | 370,52 | 359,31 | 365,58 | -0,39% | 306.371,00 |
| 01.04.2026 | 364,76 | 368,26 | 363,00 | 367,02 | 1,05% | 304.667,00 |
| 31.03.2026 | 360,78 | 365,62 | 356,36 | 363,22 | 1,86% | 363.719,00 |
| 30.03.2026 | 362,07 | 363,40 | 355,38 | 356,60 | -0,68% | 294.435,00 |
| 27.03.2026 | 360,83 | 363,20 | 356,45 | 359,04 | -0,82% | 434.001,00 |
| 26.03.2026 | 364,80 | 368,45 | 361,16 | 362,00 | -1,53% | 392.984,00 |
| 25.03.2026 | 368,49 | 368,49 | 362,87 | 367,62 | 1,25% | 349.658,00 |
| 24.03.2026 | 360,39 | 365,88 | 359,11 | 363,08 | 0,15% | 426.915,00 |
| 23.03.2026 | 364,78 | 370,13 | 358,67 | 362,55 | 1,58% | 407.308,00 |
| 20.03.2026 | 361,65 | 361,69 | 354,97 | 356,90 | -1,07% | 1.629.850,00 |
| 19.03.2026 | 358,95 | 363,36 | 355,67 | 360,77 | -0,34% | 345.081,00 |
| 18.03.2026 | 368,15 | 368,15 | 361,22 | 362,00 | -1,47% | 351.913,00 |
| 17.03.2026 | 370,22 | 372,43 | 361,94 | 367,40 | -0,59% | 292.836,00 |
| 16.03.2026 | 368,45 | 371,48 | 367,25 | 369,59 | 0,57% | 343.121,00 |
| 13.03.2026 | 365,27 | 368,72 | 362,13 | 367,51 | 0,91% | 377.847,00 |
| 12.03.2026 | 367,57 | 370,14 | 363,92 | 364,21 | -1,50% | 351.605,00 |
| 11.03.2026 | 374,66 | 374,66 | 363,34 | 369,77 | -0,06% | 565.841,00 |
| 10.03.2026 | 373,01 | 376,63 | 369,97 | 370,00 | -0,96% | 379.045,00 |
| 09.03.2026 | 365,64 | 374,72 | 361,63 | 373,57 | 0,38% | 357.983,00 |
| 06.03.2026 | 376,35 | 376,52 | 370,71 | 372,14 | -2,65% | 358.276,00 |
| 05.03.2026 | 382,00 | 382,57 | 377,33 | 382,27 | -0,32% | 455.489,00 |
| 04.03.2026 | 385,57 | 387,48 | 381,62 | 383,50 | -0,09% | 298.904,00 |
| 03.03.2026 | 381,70 | 384,60 | 374,71 | 383,84 | -1,48% | 301.051,00 |
| 02.03.2026 | 383,01 | 389,84 | 380,30 | 389,59 | 1,13% | 301.637,00 |
| 27.02.2026 | 384,63 | 385,92 | 379,48 | 385,22 | -0,37% | 352.307,00 |
| 26.02.2026 | 387,91 | 390,05 | 381,78 | 386,67 | 0,05% | 460.496,00 |
| 25.02.2026 | 387,30 | 388,73 | 381,85 | 386,46 | -0,15% | 325.312,00 |
| 24.02.2026 | 383,98 | 387,51 | 383,41 | 387,04 | 0,43% | 254.662,00 |
| 23.02.2026 | 386,09 | 389,91 | 380,80 | 385,37 | -0,13% | 391.035,00 |
| 20.02.2026 | 383,58 | 387,08 | 381,56 | 385,88 | 0,52% | 295.091,00 |
| 19.02.2026 | 382,87 | 385,27 | 380,76 | 383,87 | -0,13% | 238.023,00 |
| 18.02.2026 | 382,16 | 386,46 | 381,39 | 384,36 | 0,70% | 359.199,00 |
| 17.02.2026 | 383,00 | 383,30 | 378,39 | 381,69 | -0,76% | 365.060,00 |
| 13.02.2026 | 381,00 | 386,80 | 377,69 | 384,61 | 1,60% | 288.757,00 |
| 12.02.2026 | 384,11 | 390,13 | 378,32 | 378,55 | -1,08% | 516.017,00 |
| 11.02.2026 | 378,65 | 387,33 | 375,48 | 382,68 | 1,40% | 602.101,00 |
| 10.02.2026 | 368,55 | 379,68 | 368,55 | 377,41 | 2,52% | 477.904,00 |
| 09.02.2026 | 369,34 | 371,46 | 364,78 | 368,12 | -0,33% | 448.317,00 |
| 06.02.2026 | 366,55 | 371,70 | 360,08 | 369,34 | -0,39% | 463.808,00 |
| 05.02.2026 | 388,96 | 388,96 | 364,01 | 370,80 | -3,16% | 602.148,00 |
| 04.02.2026 | 381,03 | 387,25 | 381,03 | 382,91 | 1,19% | 596.779,00 |
| 03.02.2026 | 372,11 | 380,20 | 368,66 | 378,40 | 1,85% | 596.685,00 |
| 02.02.2026 | 365,43 | 371,79 | 364,91 | 371,52 | 1,48% | 369.147,00 |
| 30.01.2026 | 363,63 | 366,39 | 360,80 | 366,11 | -0,14% | 257.186,00 |
| 29.01.2026 | 372,62 | 375,27 | 365,04 | 366,63 | -0,93% | 514.521,00 |
| 28.01.2026 | 367,04 | 374,26 | 366,27 | 370,07 | 0,61% | 383.826,00 |
| 27.01.2026 | 369,69 | 371,99 | 366,56 | 367,82 | -0,62% | 166.816,00 |
| 26.01.2026 | 370,48 | 372,19 | 367,53 | 370,13 | 0,28% | 313.024,00 |
| 23.01.2026 | 372,85 | 372,85 | 367,49 | 369,10 | -0,85% | 178.052,00 |
| 22.01.2026 | 373,24 | 375,17 | 370,94 | 372,27 | 0,17% | 277.350,00 |
| 21.01.2026 | 367,95 | 372,63 | 366,99 | 371,64 | 1,94% | 316.729,00 |
| 20.01.2026 | 354,84 | 365,95 | 354,80 | 364,58 | 0,89% | 390.883,00 |
| 16.01.2026 | 362,66 | 364,46 | 360,78 | 361,36 | -0,58% | 393.405,00 |
| 15.01.2026 | 365,25 | 365,65 | 361,94 | 363,45 | 0,28% | 231.458,00 |
| 14.01.2026 | 361,38 | 364,46 | 360,06 | 362,42 | 0,52% | 307.300,00 |
| 13.01.2026 | 359,04 | 362,54 | 357,46 | 360,55 | 0,67% | 188.566,00 |
| 12.01.2026 | 361,80 | 365,29 | 357,50 | 358,14 | -1,11% | 234.842,00 |
| 09.01.2026 | 363,24 | 366,17 | 361,29 | 362,17 | 0,24% | 247.377,00 |
| 08.01.2026 | 351,12 | 363,39 | 350,36 | 361,31 | 2,48% | 299.340,00 |
| 07.01.2026 | 357,77 | 359,99 | 350,57 | 352,58 | -1,44% | 249.564,00 |
| 06.01.2026 | 351,81 | 359,41 | 351,64 | 357,73 | 1,00% | 254.362,00 |
| 05.01.2026 | 349,45 | 356,17 | 349,45 | 354,20 | 0,93% | 212.904,00 |
| 02.01.2026 | 345,21 | 351,11 | 342,34 | 350,95 | 1,84% | 219.840,00 |
| 31.12.2025 | 349,27 | 351,02 | 344,04 | 344,60 | -1,45% | 198.262,00 |
| 30.12.2025 | 350,01 | 350,89 | 347,77 | 349,67 | -0,38% | 267.835,00 |
| 29.12.2025 | 353,03 | 355,99 | 350,69 | 351,00 | -0,85% | 285.251,00 |
| 26.12.2025 | 353,54 | 354,35 | 352,71 | 354,00 | 0,25% | 129.269,00 |
| 24.12.2025 | 351,88 | 353,85 | 350,73 | 353,11 | 0,31% | 101.657,00 |
| 23.12.2025 | 350,32 | 352,70 | 349,42 | 352,01 | 0,57% | 259.459,00 |
| 22.12.2025 | 346,18 | 352,34 | 345,10 | 350,03 | 1,07% | 250.692,00 |
| 19.12.2025 | 343,63 | 348,23 | 343,63 | 346,31 | 0,11% | 815.791,00 |
| 18.12.2025 | 347,86 | 350,40 | 344,86 | 345,94 | -0,03% | 308.029,00 |
| 17.12.2025 | 348,43 | 351,11 | 344,92 | 346,05 | -0,68% | 225.453,00 |
| 16.12.2025 | 353,61 | 353,61 | 347,76 | 348,43 | -1,00% | 242.926,00 |
| 15.12.2025 | 353,10 | 354,62 | 350,49 | 351,95 | 0,32% | 208.239,00 |
| 12.12.2025 | 352,72 | 353,92 | 349,19 | 350,83 | -0,19% | 252.881,00 |
| 11.12.2025 | 350,39 | 353,99 | 348,38 | 351,49 | 0,87% | 350.585,00 |
| 10.12.2025 | 343,33 | 350,56 | 343,33 | 348,46 | 1,63% | 590.301,00 |
| 09.12.2025 | 347,58 | 349,61 | 342,75 | 342,87 | -1,32% | 312.167,00 |
| 08.12.2025 | 347,80 | 349,71 | 344,84 | 347,45 | 0,07% | 260.329,00 |
| 05.12.2025 | 343,71 | 348,17 | 342,97 | 347,21 | 0,31% | 194.660,00 |
| 04.12.2025 | 345,70 | 351,31 | 342,91 | 346,13 | 0,52% | 347.871,00 |
| 03.12.2025 | 341,37 | 345,30 | 340,07 | 344,34 | 1,10% | 241.256,00 |
| 02.12.2025 | 339,35 | 341,81 | 335,88 | 340,58 | 0,62% | 250.453,00 |
| 01.12.2025 | 336,34 | 342,12 | 336,34 | 338,47 | -0,46% | 290.496,00 |
| 28.11.2025 | 341,84 | 342,26 | 340,05 | 340,05 | -0,15% | 140.375,00 |
| 26.11.2025 | 339,30 | 342,52 | 339,30 | 340,56 | 0,08% | 231.408,00 |
| 25.11.2025 | 334,72 | 341,60 | 333,63 | 340,29 | 2,18% | 266.257,00 |
| 24.11.2025 | 334,86 | 337,91 | 331,63 | 333,02 | -0,86% | 405.183,00 |
| 21.11.2025 | 330,99 | 339,92 | 329,98 | 335,90 | 1,41% | 365.276,00 |
| 20.11.2025 | 333,70 | 336,02 | 328,14 | 331,22 | 0,32% | 337.945,00 |
| 19.11.2025 | 329,90 | 332,19 | 327,71 | 330,16 | 0,08% | 214.134,00 |
| 18.11.2025 | 327,41 | 331,66 | 320,80 | 329,90 | 0,37% | 359.245,00 |
| 17.11.2025 | 329,98 | 332,85 | 328,35 | 328,69 | -0,39% | 266.242,00 |
| 14.11.2025 | 332,73 | 334,69 | 329,29 | 329,98 | -1,84% | 266.574,00 |
| 13.11.2025 | 340,76 | 343,80 | 335,36 | 336,18 | -1,62% | 243.319,00 |
| 12.11.2025 | 343,39 | 345,38 | 341,55 | 341,71 | -0,40% | 169.657,00 |
| 11.11.2025 | 344,40 | 345,38 | 341,97 | 343,07 | -0,03% | 174.437,00 |
| 10.11.2025 | 343,98 | 344,65 | 338,12 | 343,18 | -0,15% | 251.759,00 |
| 07.11.2025 | 341,53 | 346,02 | 339,59 | 343,71 | 0,69% | 297.047,00 |