360,375$
0,42%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 360,43 | 362,99 | 358,27 | 360,37 | 0,42% | 207.354,00 |
| 08.10.2026 | 357,78 | 360,77 | 355,36 | 358,88 | -0,28% | 400.703,00 |
| 07.10.2026 | 365,73 | 366,58 | 358,57 | 359,89 | -2,37% | 360.049,00 |
| 06.10.2026 | 368,43 | 371,72 | 367,57 | 368,61 | 0,33% | 220.405,00 |
| 05.10.2026 | 367,07 | 370,65 | 364,04 | 367,40 | -0,41% | 223.859,00 |
| 02.10.2026 | 371,45 | 372,26 | 367,83 | 368,90 | 0,32% | 249.398,00 |
| 01.10.2026 | 363,38 | 368,61 | 361,22 | 367,72 | 1,20% | 263.533,00 |
| 30.09.2026 | 367,41 | 368,40 | 363,07 | 363,35 | -1,02% | 316.517,00 |
| 29.09.2026 | 368,36 | 370,47 | 365,05 | 367,08 | -0,58% | 167.436,00 |
| 28.09.2026 | 367,10 | 371,72 | 367,10 | 369,21 | 0,00% | 314.222,00 |
| 25.09.2026 | 367,40 | 371,99 | 367,14 | 369,20 | 0,41% | 196.757,00 |
| 24.09.2026 | 369,49 | 370,64 | 366,99 | 367,71 | -0,69% | 199.105,00 |
| 23.09.2026 | 370,40 | 372,86 | 368,57 | 370,25 | -0,42% | 199.900,00 |
| 22.09.2026 | 373,21 | 378,29 | 368,63 | 371,80 | 0,55% | 258.482,00 |
| 21.09.2026 | 373,42 | 373,97 | 369,16 | 369,75 | -0,64% | 324.611,00 |
| 18.09.2026 | 371,12 | 373,54 | 369,89 | 372,15 | 0,14% | 1.014.828,00 |
| 17.09.2026 | 377,24 | 377,24 | 371,24 | 371,62 | -0,36% | 254.316,00 |
| 16.09.2026 | 375,72 | 379,60 | 371,40 | 372,98 | -0,49% | 310.909,00 |
| 15.09.2026 | 378,43 | 379,74 | 374,28 | 374,82 | -0,78% | 261.792,00 |
| 14.09.2026 | 373,89 | 379,85 | 371,32 | 377,78 | 0,62% | 274.542,00 |
| 11.09.2026 | 379,76 | 380,98 | 374,54 | 375,44 | 0,16% | 180.366,00 |
| 10.09.2026 | 375,61 | 387,52 | 372,40 | 374,83 | -0,69% | 221.392,00 |
| 09.09.2026 | 377,77 | 380,05 | 375,12 | 377,42 | -0,65% | 301.493,00 |
| 08.09.2026 | 380,63 | 383,24 | 378,13 | 379,88 | -0,81% | 312.496,00 |
| 04.09.2026 | 382,37 | 385,84 | 381,96 | 383,00 | -0,31% | 237.072,00 |
| 03.09.2026 | 383,09 | 384,43 | 378,22 | 384,19 | 0,95% | 172.783,00 |
| 02.09.2026 | 382,17 | 382,28 | 378,21 | 380,59 | -0,16% | 231.120,00 |
| 01.09.2026 | 384,62 | 386,80 | 380,30 | 381,20 | -1,32% | 240.377,00 |
| 31.08.2026 | 390,70 | 390,76 | 386,21 | 386,31 | -1,42% | 393.005,00 |
| 28.08.2026 | 399,12 | 399,12 | 390,41 | 391,86 | -1,01% | 192.810,00 |
| 27.08.2026 | 395,69 | 398,20 | 392,67 | 395,84 | -0,41% | 205.794,00 |
| 26.08.2026 | 396,00 | 400,63 | 395,03 | 397,48 | 0,74% | 169.869,00 |
| 25.08.2026 | 396,99 | 398,00 | 392,51 | 394,56 | 0,02% | 210.278,00 |
| 24.08.2026 | 395,58 | 399,30 | 391,72 | 394,49 | 0,28% | 245.213,00 |
| 21.08.2026 | 394,28 | 396,23 | 391,23 | 393,39 | 0,54% | 285.104,00 |
| 20.08.2026 | 391,95 | 394,39 | 390,32 | 391,27 | -0,68% | 246.819,00 |
| 19.08.2026 | 395,57 | 398,00 | 393,16 | 393,93 | -0,45% | 315.854,00 |
| 18.08.2026 | 402,15 | 402,44 | 395,66 | 395,71 | -1,37% | 366.516,00 |
| 17.08.2026 | 401,18 | 404,78 | 400,52 | 401,22 | -0,58% | 240.279,00 |
| 14.08.2026 | 403,55 | 405,10 | 398,46 | 403,56 | -0,26% | 184.219,00 |
| 13.08.2026 | 409,66 | 412,67 | 402,52 | 404,63 | -0,93% | 191.004,00 |
| 12.08.2026 | 411,97 | 411,97 | 405,04 | 408,44 | -0,81% | 210.300,00 |
| 11.08.2026 | 411,65 | 416,47 | 411,37 | 411,78 | 0,16% | 253.649,00 |
| 10.08.2026 | 415,82 | 418,25 | 409,94 | 411,11 | -1,26% | 205.027,00 |
| 07.08.2026 | 412,32 | 416,91 | 411,52 | 416,35 | 0,40% | 392.238,00 |
| 06.08.2026 | 423,00 | 423,02 | 413,38 | 414,68 | -1,00% | 252.212,00 |
| 05.08.2026 | 419,47 | 421,16 | 416,39 | 418,85 | 0,12% | 339.030,00 |
| 04.08.2026 | 410,00 | 420,29 | 405,93 | 418,34 | 2,18% | 470.479,00 |
| 03.08.2026 | 411,63 | 417,13 | 408,57 | 409,41 | -0,24% | 344.693,00 |
| 31.07.2026 | 409,35 | 413,05 | 408,05 | 410,41 | 0,33% | 384.947,00 |
| 30.07.2026 | 415,74 | 416,94 | 406,49 | 409,05 | -1,39% | 318.021,00 |
| 29.07.2026 | 415,91 | 419,02 | 411,59 | 414,83 | -1,07% | 389.390,00 |
| 28.07.2026 | 410,18 | 420,91 | 410,18 | 419,31 | 2,92% | 384.819,00 |
| 27.07.2026 | 403,91 | 407,83 | 403,62 | 407,42 | 0,82% | 345.668,00 |
| 24.07.2026 | 397,29 | 405,65 | 392,42 | 404,12 | 2,20% | 527.212,00 |
| 23.07.2026 | 403,20 | 417,74 | 394,35 | 395,41 | -2,65% | 677.825,00 |
| 22.07.2026 | 404,68 | 409,54 | 404,54 | 406,17 | 0,54% | 466.414,00 |
| 21.07.2026 | 408,51 | 411,44 | 402,30 | 404,00 | -0,62% | 475.745,00 |
| 20.07.2026 | 411,43 | 411,43 | 403,93 | 406,53 | -1,09% | 388.113,00 |
| 17.07.2026 | 411,99 | 419,68 | 408,87 | 410,99 | -0,96% | 461.669,00 |
| 16.07.2026 | 402,72 | 415,40 | 402,28 | 414,97 | 2,79% | 286.287,00 |
| 15.07.2026 | 403,42 | 405,17 | 401,61 | 403,70 | -0,23% | 254.130,00 |
| 14.07.2026 | 406,01 | 408,88 | 402,72 | 404,62 | 0,88% | 320.795,00 |
| 13.07.2026 | 402,01 | 405,64 | 399,10 | 401,11 | -0,21% | 227.427,00 |
| 10.07.2026 | 399,46 | 405,50 | 398,69 | 401,94 | 0,48% | 194.106,00 |
| 09.07.2026 | 403,64 | 404,77 | 399,22 | 400,03 | -0,27% | 385.398,00 |
| 08.07.2026 | 404,85 | 406,82 | 396,59 | 401,11 | -1,87% | 285.599,00 |
| 07.07.2026 | 412,63 | 412,72 | 405,77 | 408,74 | -1,18% | 258.209,00 |
| 06.07.2026 | 412,14 | 414,62 | 408,89 | 413,62 | 0,37% | 351.316,00 |
| 02.07.2026 | 405,28 | 412,33 | 402,69 | 412,09 | 2,18% | 415.366,00 |
| 01.07.2026 | 399,98 | 406,30 | 395,71 | 403,28 | 0,22% | 299.339,00 |
| 30.06.2026 | 400,00 | 404,45 | 398,11 | 402,40 | 1,01% | 275.105,00 |
| 29.06.2026 | 395,74 | 398,54 | 393,49 | 398,36 | 0,32% | 272.677,00 |
| 26.06.2026 | 398,15 | 400,95 | 395,01 | 397,10 | -0,96% | 456.029,00 |
| 25.06.2026 | 395,38 | 403,35 | 393,19 | 400,95 | 2,25% | 331.116,00 |
| 24.06.2026 | 387,34 | 395,30 | 385,00 | 392,14 | 1,63% | 362.876,00 |
| 23.06.2026 | 387,35 | 391,14 | 384,22 | 385,85 | -1,24% | 524.210,00 |
| 22.06.2026 | 386,05 | 391,92 | 383,22 | 390,70 | 0,89% | 370.455,00 |
| 18.06.2026 | 384,43 | 390,36 | 382,71 | 387,25 | 1,57% | 1.031.304,00 |
| 17.06.2026 | 389,09 | 392,00 | 379,54 | 381,26 | -2,09% | 287.596,00 |
| 16.06.2026 | 387,47 | 392,97 | 387,47 | 389,39 | 0,71% | 306.864,00 |
| 15.06.2026 | 391,01 | 393,94 | 386,30 | 386,63 | -0,22% | 306.384,00 |
| 12.06.2026 | 387,09 | 390,22 | 381,43 | 387,48 | 0,73% | 272.578,00 |
| 11.06.2026 | 381,37 | 387,00 | 379,16 | 384,67 | 1,64% | 300.716,00 |
| 10.06.2026 | 387,69 | 390,25 | 377,58 | 378,45 | -2,27% | 300.185,00 |
| 09.06.2026 | 384,20 | 389,07 | 382,26 | 387,26 | 1,74% | 244.244,00 |
| 08.06.2026 | 379,24 | 384,04 | 377,50 | 380,65 | 0,23% | 210.107,00 |
| 05.06.2026 | 377,44 | 383,53 | 377,23 | 379,77 | 0,23% | 307.895,00 |
| 04.06.2026 | 380,05 | 382,10 | 377,25 | 378,90 | 0,40% | 247.218,00 |
| 03.06.2026 | 373,64 | 378,29 | 371,63 | 377,39 | 1,33% | 235.927,00 |
| 02.06.2026 | 365,96 | 372,80 | 364,81 | 372,45 | 1,64% | 226.526,00 |
| 01.06.2026 | 366,07 | 369,12 | 363,00 | 366,45 | -1,28% | 225.135,00 |
| 29.05.2026 | 373,35 | 374,69 | 371,00 | 371,21 | -0,87% | 539.030,00 |
| 28.05.2026 | 372,50 | 375,00 | 368,35 | 374,46 | 0,63% | 254.839,00 |
| 27.05.2026 | 374,34 | 375,02 | 370,82 | 372,13 | 0,01% | 245.754,00 |
| 26.05.2026 | 370,00 | 373,42 | 368,58 | 372,10 | 1,49% | 326.112,00 |
| 22.05.2026 | 363,90 | 368,34 | 360,43 | 366,65 | 1,20% | 298.869,00 |
| 21.05.2026 | 361,04 | 364,36 | 356,22 | 362,31 | -0,28% | 362.146,00 |
| 20.05.2026 | 359,28 | 363,44 | 356,19 | 363,31 | 0,93% | 512.344,00 |
| 19.05.2026 | 360,55 | 362,88 | 355,52 | 359,95 | -0,99% | 280.779,00 |