330,430$
0,03%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 331,30 | 331,30 | 326,40 | 330,27 | -0,02% | 259.831,00 |
| 24.07.2025 | 331,07 | 333,31 | 328,06 | 330,33 | 0,05% | 314.699,00 |
| 23.07.2025 | 335,05 | 335,41 | 326,79 | 330,18 | -0,70% | 394.075,00 |
| 22.07.2025 | 330,11 | 333,70 | 326,63 | 332,51 | 1,25% | 308.448,00 |
| 21.07.2025 | 339,08 | 339,08 | 328,36 | 328,39 | -2,47% | 506.857,00 |
| 18.07.2025 | 337,83 | 340,00 | 334,94 | 336,71 | -0,32% | 619.625,00 |
| 17.07.2025 | 329,85 | 342,57 | 327,80 | 337,80 | 7,92% | 832.019,00 |
| 16.07.2025 | 313,51 | 314,88 | 310,23 | 313,01 | -0,02% | 509.383,00 |
| 15.07.2025 | 320,79 | 324,49 | 313,07 | 313,07 | -1,92% | 516.893,00 |
| 14.07.2025 | 320,42 | 320,42 | 314,30 | 319,19 | 0,51% | 377.779,00 |
| 11.07.2025 | 320,22 | 321,48 | 316,25 | 317,57 | -0,98% | 260.950,00 |
| 10.07.2025 | 321,37 | 324,14 | 318,38 | 320,70 | 0,81% | 268.396,00 |
| 09.07.2025 | 321,42 | 321,42 | 315,77 | 318,12 | 0,33% | 225.747,00 |
| 08.07.2025 | 316,47 | 321,61 | 315,79 | 317,08 | -0,03% | 282.711,00 |
| 07.07.2025 | 321,32 | 322,89 | 315,97 | 317,16 | -1,39% | 239.419,00 |
| 03.07.2025 | 320,82 | 322,57 | 320,18 | 321,63 | 0,48% | 178.388,00 |
| 02.07.2025 | 318,65 | 320,80 | 316,32 | 320,10 | 0,70% | 265.111,00 |
| 01.07.2025 | 309,94 | 321,74 | 308,52 | 317,86 | 2,15% | 475.573,00 |
| 30.06.2025 | 308,95 | 311,28 | 307,47 | 311,18 | 0,05% | 458.849,00 |
| 27.06.2025 | 309,55 | 312,18 | 308,13 | 311,01 | 0,47% | 412.947,00 |
| 26.06.2025 | 309,51 | 310,47 | 306,37 | 309,55 | 0,78% | 368.098,00 |
| 25.06.2025 | 306,96 | 310,21 | 305,19 | 307,14 | -0,43% | 330.447,00 |
| 24.06.2025 | 308,09 | 309,76 | 306,64 | 308,46 | 0,04% | 344.116,00 |
| 23.06.2025 | 304,97 | 308,39 | 301,82 | 308,33 | 0,83% | 329.584,00 |
| 20.06.2025 | 308,69 | 309,63 | 304,90 | 305,79 | -0,34% | 937.056,00 |
| 18.06.2025 | 307,51 | 310,43 | 306,56 | 306,82 | -0,15% | 393.747,00 |
| 17.06.2025 | 310,32 | 312,23 | 306,06 | 307,28 | -1,62% | 362.537,00 |
| 16.06.2025 | 312,33 | 314,03 | 308,67 | 312,34 | 0,75% | 487.835,00 |
| 13.06.2025 | 316,37 | 317,33 | 308,80 | 310,00 | -2,88% | 318.945,00 |
| 12.06.2025 | 318,77 | 320,42 | 317,78 | 319,19 | -0,48% | 229.265,00 |
| 11.06.2025 | 322,20 | 322,72 | 319,07 | 320,72 | -0,43% | 256.009,00 |
| 10.06.2025 | 322,36 | 323,68 | 319,18 | 322,09 | 0,41% | 242.102,00 |
| 09.06.2025 | 323,05 | 323,30 | 320,04 | 320,76 | -0,28% | 253.993,00 |
| 06.06.2025 | 323,37 | 323,65 | 320,45 | 321,67 | 0,83% | 207.661,00 |
| 05.06.2025 | 320,36 | 321,24 | 317,59 | 319,02 | -0,33% | 226.633,00 |
| 04.06.2025 | 321,80 | 322,81 | 319,94 | 320,09 | -0,31% | 211.476,00 |
| 03.06.2025 | 316,37 | 321,45 | 315,20 | 321,08 | 1,45% | 250.526,00 |
| 02.06.2025 | 319,75 | 319,90 | 314,09 | 316,49 | -1,33% | 359.233,00 |
| 30.05.2025 | 321,32 | 322,14 | 317,89 | 320,75 | -0,50% | 631.514,00 |
| 29.05.2025 | 323,00 | 323,77 | 320,48 | 322,36 | 0,64% | 234.828,00 |
| 28.05.2025 | 326,14 | 326,18 | 320,20 | 320,32 | -1,67% | 259.183,00 |
| 27.05.2025 | 326,07 | 326,07 | 319,46 | 325,76 | 2,03% | 261.892,00 |
| 23.05.2025 | 317,09 | 320,57 | 317,09 | 319,29 | -0,58% | 289.667,00 |
| 22.05.2025 | 321,75 | 323,44 | 317,95 | 321,14 | -0,30% | 230.604,00 |
| 21.05.2025 | 325,73 | 328,59 | 321,88 | 322,12 | -1,41% | 369.971,00 |
| 20.05.2025 | 328,57 | 329,30 | 326,22 | 326,73 | -1,56% | 213.948,00 |
| 19.05.2025 | 328,19 | 332,45 | 327,90 | 331,92 | 0,06% | 257.045,00 |
| 16.05.2025 | 328,46 | 332,01 | 327,06 | 331,73 | 1,17% | 271.214,00 |
| 15.05.2025 | 325,01 | 328,78 | 323,78 | 327,89 | 0,86% | 228.826,00 |
| 14.05.2025 | 325,67 | 325,91 | 321,28 | 325,08 | -0,68% | 298.869,00 |
| 13.05.2025 | 325,47 | 329,69 | 325,47 | 327,32 | 0,10% | 285.519,00 |
| 12.05.2025 | 326,60 | 326,99 | 322,77 | 326,99 | 3,59% | 259.870,00 |
| 09.05.2025 | 316,76 | 319,24 | 313,89 | 315,66 | -0,41% | 158.576,00 |
| 08.05.2025 | 316,42 | 322,59 | 313,97 | 316,95 | 0,73% | 322.777,00 |
| 07.05.2025 | 311,20 | 316,26 | 311,20 | 314,66 | 1,04% | 334.347,00 |
| 06.05.2025 | 310,22 | 313,78 | 309,57 | 311,42 | -0,75% | 297.851,00 |
| 05.05.2025 | 315,63 | 317,99 | 313,10 | 313,76 | -1,01% | 275.264,00 |
| 02.05.2025 | 316,51 | 318,49 | 314,35 | 316,95 | 1,68% | 326.940,00 |
| 01.05.2025 | 314,94 | 316,09 | 311,48 | 311,71 | -0,67% | 333.770,00 |
| 30.04.2025 | 307,51 | 314,61 | 301,76 | 313,81 | 1,33% | 604.105,00 |
| 29.04.2025 | 309,65 | 310,30 | 306,55 | 309,69 | -0,03% | 310.988,00 |
| 28.04.2025 | 310,11 | 313,75 | 307,02 | 309,79 | 0,33% | 393.463,00 |
| 25.04.2025 | 309,86 | 311,04 | 305,80 | 308,76 | -0,64% | 262.959,00 |
| 24.04.2025 | 305,14 | 311,30 | 303,36 | 310,74 | 2,03% | 343.680,00 |
| 23.04.2025 | 308,05 | 313,37 | 302,35 | 304,55 | 1,07% | 453.514,00 |
| 22.04.2025 | 294,92 | 303,67 | 294,92 | 301,33 | 3,07% | 398.199,00 |
| 21.04.2025 | 305,36 | 305,57 | 289,81 | 292,36 | -4,28% | 632.634,00 |
| 17.04.2025 | 315,64 | 320,10 | 301,18 | 305,44 | -8,00% | 1.850.663,00 |
| 16.04.2025 | 335,60 | 339,11 | 328,93 | 332,00 | -1,50% | 585.552,00 |
| 15.04.2025 | 336,44 | 342,32 | 336,44 | 337,07 | 0,05% | 420.527,00 |
| 14.04.2025 | 340,27 | 341,48 | 333,52 | 336,89 | 0,21% | 371.738,00 |
| 11.04.2025 | 320,78 | 340,60 | 319,45 | 336,17 | 4,28% | 611.212,00 |
| 10.04.2025 | 321,50 | 325,27 | 311,37 | 322,36 | -2,28% | 334.722,00 |
| 09.04.2025 | 306,20 | 331,80 | 303,93 | 329,88 | 6,62% | 583.853,00 |
| 08.04.2025 | 316,95 | 320,98 | 304,68 | 309,39 | -0,44% | 578.477,00 |
| 07.04.2025 | 311,66 | 320,84 | 300,82 | 310,77 | -1,34% | 618.037,00 |
| 04.04.2025 | 320,86 | 322,70 | 313,32 | 314,99 | -3,81% | 649.030,00 |
| 03.04.2025 | 328,88 | 336,57 | 324,92 | 327,45 | -4,31% | 571.135,00 |
| 02.04.2025 | 336,05 | 343,43 | 336,05 | 342,20 | 0,77% | 301.204,00 |
| 01.04.2025 | 334,40 | 339,58 | 332,10 | 339,58 | 0,76% | 308.908,00 |
| 31.03.2025 | 328,18 | 339,93 | 328,11 | 337,01 | 2,34% | 414.781,00 |
| 28.03.2025 | 335,40 | 337,77 | 327,66 | 329,31 | -1,78% | 280.031,00 |
| 27.03.2025 | 336,75 | 338,06 | 332,38 | 335,29 | -0,64% | 307.699,00 |
| 26.03.2025 | 336,80 | 340,83 | 336,11 | 337,45 | 0,46% | 237.427,00 |
| 25.03.2025 | 337,78 | 337,87 | 333,13 | 335,92 | -0,43% | 284.479,00 |
| 24.03.2025 | 330,88 | 337,80 | 330,86 | 337,36 | 2,86% | 312.407,00 |
| 21.03.2025 | 327,30 | 327,97 | 322,25 | 327,97 | -0,58% | 1.763.849,00 |
| 20.03.2025 | 330,67 | 333,39 | 328,78 | 329,87 | -0,87% | 427.263,00 |
| 19.03.2025 | 328,67 | 334,19 | 327,95 | 332,78 | 1,07% | 343.222,00 |
| 18.03.2025 | 329,07 | 330,98 | 326,46 | 329,26 | 0,01% | 390.752,00 |
| 17.03.2025 | 331,28 | 332,52 | 328,01 | 329,24 | -0,78% | 362.886,00 |
| 14.03.2025 | 327,21 | 332,67 | 325,00 | 331,84 | 2,39% | 357.698,00 |
| 13.03.2025 | 325,95 | 329,63 | 322,95 | 324,09 | -0,47% | 366.559,00 |
| 12.03.2025 | 337,25 | 337,76 | 324,54 | 325,61 | -3,01% | 553.969,00 |
| 11.03.2025 | 340,47 | 340,74 | 332,14 | 335,73 | -1,10% | 459.654,00 |
| 10.03.2025 | 340,68 | 347,84 | 336,14 | 339,45 | -0,76% | 413.974,00 |
| 07.03.2025 | 333,78 | 342,99 | 329,50 | 342,05 | 2,31% | 361.966,00 |
| 06.03.2025 | 330,81 | 334,77 | 329,00 | 334,34 | 0,16% | 260.923,00 |
| 05.03.2025 | 330,74 | 335,54 | 329,33 | 333,82 | 1,33% | 326.701,00 |
| 04.03.2025 | 333,84 | 333,84 | 324,83 | 329,43 | -1,39% | 390.840,00 |