280,670$
2,63%
Echtzeit-Aktienkurs Snap-on
Bid:
Ask:
Aktienkurse zur Snap-on Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 276,64 | 282,24 | 276,64 | 280,66 | 2,63% | 258.910,00 |
| 25.07.2024 | 270,45 | 277,73 | 270,45 | 273,47 | 1,26% | 295.630,00 |
| 24.07.2024 | 273,71 | 274,83 | 269,34 | 270,07 | -1,71% | 273.601,00 |
| 23.07.2024 | 273,79 | 275,35 | 273,28 | 274,78 | 0,01% | 255.073,00 |
| 22.07.2024 | 272,00 | 275,07 | 269,26 | 274,74 | 1,42% | 296.897,00 |
| 19.07.2024 | 272,02 | 274,30 | 269,14 | 270,90 | 0,13% | 421.094,00 |
| 18.07.2024 | 270,00 | 277,50 | 266,55 | 270,54 | -1,88% | 747.830,00 |
| 17.07.2024 | 277,81 | 282,00 | 275,59 | 275,73 | -1,13% | 445.372,00 |
| 16.07.2024 | 271,99 | 279,64 | 271,37 | 278,88 | 2,97% | 395.766,00 |
| 15.07.2024 | 269,82 | 273,24 | 269,82 | 270,84 | 0,45% | 312.560,00 |
| 12.07.2024 | 268,62 | 271,92 | 268,22 | 269,63 | 0,65% | 302.367,00 |
| 11.07.2024 | 264,33 | 268,62 | 264,00 | 267,90 | 2,49% | 417.446,00 |
| 10.07.2024 | 256,54 | 261,43 | 256,54 | 261,40 | 2,07% | 296.739,00 |
| 09.07.2024 | 256,75 | 257,78 | 255,63 | 256,11 | -0,51% | 330.267,00 |
| 08.07.2024 | 255,69 | 258,07 | 255,26 | 257,41 | 0,81% | 271.869,00 |
| 05.07.2024 | 255,29 | 255,60 | 252,98 | 255,35 | -0,60% | 456.599,00 |
| 03.07.2024 | 256,88 | 258,03 | 255,81 | 256,89 | -0,07% | 146.092,00 |
| 02.07.2024 | 257,82 | 258,00 | 255,74 | 257,06 | 0,06% | 354.435,00 |
| 01.07.2024 | 263,00 | 263,27 | 255,91 | 256,90 | -1,72% | 376.308,00 |
| 28.06.2024 | 258,91 | 261,94 | 258,84 | 261,39 | 0,96% | 536.535,00 |
| 27.06.2024 | 262,50 | 262,85 | 258,53 | 258,91 | -1,08% | 390.737,00 |
| 26.06.2024 | 261,24 | 262,54 | 259,14 | 261,73 | -0,50% | 269.775,00 |
| 25.06.2024 | 265,67 | 265,71 | 261,15 | 263,04 | -1,63% | 340.251,00 |
| 24.06.2024 | 268,00 | 271,50 | 266,75 | 267,40 | 0,24% | 257.554,00 |
| 21.06.2024 | 268,72 | 270,77 | 264,46 | 266,75 | -0,72% | 903.611,00 |
| 20.06.2024 | 268,29 | 269,97 | 267,36 | 268,68 | -0,23% | 228.097,00 |
| 18.06.2024 | 267,65 | 270,48 | 267,65 | 269,31 | 0,40% | 263.115,00 |
| 17.06.2024 | 262,03 | 269,13 | 262,03 | 268,23 | 2,28% | 320.715,00 |
| 14.06.2024 | 266,10 | 267,02 | 261,29 | 262,24 | -2,45% | 218.804,00 |
| 13.06.2024 | 267,21 | 269,58 | 265,26 | 268,83 | 0,21% | 179.808,00 |
| 12.06.2024 | 269,06 | 272,02 | 267,56 | 268,27 | 1,02% | 198.218,00 |
| 11.06.2024 | 266,77 | 266,84 | 264,56 | 265,56 | -0,87% | 240.394,00 |
| 10.06.2024 | 267,16 | 269,38 | 267,16 | 267,90 | -0,11% | 171.293,00 |
| 07.06.2024 | 265,72 | 268,72 | 265,00 | 268,19 | 0,43% | 184.445,00 |
| 06.06.2024 | 268,42 | 269,98 | 266,28 | 267,04 | -0,81% | 135.874,00 |
| 05.06.2024 | 267,21 | 269,53 | 266,33 | 269,22 | 0,82% | 160.084,00 |
| 04.06.2024 | 267,16 | 268,34 | 265,58 | 267,02 | -0,69% | 216.581,00 |
| 03.06.2024 | 273,47 | 273,60 | 265,47 | 268,87 | -1,46% | 215.949,00 |
| 31.05.2024 | 267,56 | 273,28 | 266,31 | 272,86 | 1,73% | 455.522,00 |
| 30.05.2024 | 266,02 | 269,72 | 265,72 | 268,23 | 1,07% | 281.485,00 |
| 29.05.2024 | 266,70 | 267,80 | 264,63 | 265,39 | -1,50% | 229.031,00 |
| 28.05.2024 | 270,51 | 272,58 | 269,31 | 269,42 | -0,54% | 247.056,00 |
| 24.05.2024 | 271,62 | 272,66 | 269,57 | 270,89 | 0,23% | 174.455,00 |
| 23.05.2024 | 276,42 | 276,42 | 269,47 | 270,28 | -2,13% | 195.174,00 |
| 22.05.2024 | 275,37 | 277,50 | 274,78 | 276,17 | 0,03% | 167.253,00 |
| 21.05.2024 | 278,81 | 278,81 | 275,68 | 276,10 | -1,16% | 190.740,00 |
| 20.05.2024 | 278,98 | 280,40 | 277,69 | 279,34 | 0,13% | 208.865,00 |
| 17.05.2024 | 276,42 | 279,41 | 275,55 | 278,98 | 0,78% | 279.247,00 |
| 16.05.2024 | 279,08 | 279,08 | 276,63 | 276,81 | -1,08% | 222.271,00 |
| 15.05.2024 | 281,23 | 281,41 | 278,77 | 279,82 | 0,25% | 253.958,00 |
| 14.05.2024 | 281,51 | 282,05 | 277,60 | 279,12 | -0,29% | 252.689,00 |
| 13.05.2024 | 281,80 | 282,27 | 278,97 | 279,93 | -0,35% | 156.002,00 |
| 10.05.2024 | 281,50 | 282,18 | 280,21 | 280,91 | 0,29% | 137.350,00 |
| 09.05.2024 | 276,58 | 280,13 | 276,32 | 280,10 | 1,52% | 151.985,00 |
| 08.05.2024 | 277,11 | 278,29 | 275,00 | 275,91 | -0,34% | 287.219,00 |
| 07.05.2024 | 275,06 | 277,94 | 275,06 | 276,86 | 0,83% | 223.640,00 |
| 06.05.2024 | 273,30 | 274,73 | 272,95 | 274,59 | 1,31% | 163.410,00 |
| 03.05.2024 | 268,68 | 271,12 | 268,00 | 271,03 | 1,56% | 262.537,00 |
| 02.05.2024 | 268,56 | 268,56 | 266,51 | 266,87 | -0,32% | 339.432,00 |
| 01.05.2024 | 268,34 | 270,86 | 267,54 | 267,74 | -0,08% | 358.756,00 |
| 30.04.2024 | 270,70 | 272,17 | 267,30 | 267,96 | -1,58% | 325.764,00 |
| 29.04.2024 | 270,60 | 273,58 | 270,60 | 272,25 | 0,57% | 267.835,00 |
| 26.04.2024 | 270,89 | 272,87 | 270,01 | 270,70 | 0,20% | 237.139,00 |
| 25.04.2024 | 272,63 | 273,00 | 269,81 | 270,16 | -1,25% | 261.207,00 |
| 24.04.2024 | 271,36 | 275,14 | 271,36 | 273,59 | 0,83% | 298.991,00 |
| 23.04.2024 | 268,69 | 272,76 | 267,66 | 271,34 | 1,04% | 289.163,00 |
| 22.04.2024 | 268,77 | 271,05 | 267,13 | 268,56 | -0,09% | 374.151,00 |
| 19.04.2024 | 262,10 | 269,10 | 261,95 | 268,80 | 2,69% | 522.146,00 |
| 18.04.2024 | 273,67 | 273,67 | 261,33 | 261,76 | -7,67% | 861.639,00 |
| 17.04.2024 | 284,53 | 286,82 | 281,74 | 283,50 | 0,37% | 437.649,00 |
| 16.04.2024 | 284,45 | 284,72 | 279,86 | 282,45 | -1,18% | 355.868,00 |
| 15.04.2024 | 292,47 | 294,14 | 284,72 | 285,83 | -1,29% | 307.355,00 |
| 12.04.2024 | 290,59 | 292,62 | 288,12 | 289,58 | -0,67% | 347.966,00 |
| 11.04.2024 | 292,77 | 293,34 | 290,09 | 291,54 | -0,18% | 302.790,00 |
| 10.04.2024 | 290,67 | 293,76 | 289,21 | 292,08 | -0,65% | 247.286,00 |
| 09.04.2024 | 294,49 | 294,49 | 291,61 | 293,99 | 0,23% | 240.517,00 |
| 08.04.2024 | 293,73 | 295,33 | 292,94 | 293,31 | 0,19% | 213.446,00 |
| 05.04.2024 | 293,76 | 294,71 | 292,31 | 292,76 | -0,15% | 210.254,00 |
| 04.04.2024 | 294,61 | 296,68 | 292,43 | 293,21 | 0,24% | 263.543,00 |
| 03.04.2024 | 292,07 | 294,19 | 292,07 | 292,51 | 0,14% | 255.412,00 |
| 02.04.2024 | 294,03 | 294,03 | 290,79 | 292,09 | -0,86% | 282.975,00 |
| 01.04.2024 | 295,43 | 296,45 | 293,59 | 294,63 | -0,54% | 262.735,00 |
| 28.03.2024 | 297,14 | 298,49 | 295,79 | 296,22 | -0,24% | 241.599,00 |
| 27.03.2024 | 293,17 | 297,12 | 293,17 | 296,94 | 2,05% | 242.447,00 |
| 26.03.2024 | 291,96 | 292,86 | 290,78 | 290,97 | -0,32% | 322.183,00 |
| 25.03.2024 | 291,85 | 293,43 | 290,77 | 291,89 | 0,09% | 227.637,00 |
| 22.03.2024 | 294,99 | 294,99 | 290,50 | 291,63 | -0,53% | 273.301,00 |
| 21.03.2024 | 292,80 | 294,75 | 292,17 | 293,18 | 0,40% | 406.162,00 |
| 20.03.2024 | 289,62 | 292,69 | 288,00 | 292,01 | 0,97% | 229.234,00 |
| 19.03.2024 | 287,73 | 289,80 | 285,85 | 289,21 | 0,65% | 380.552,00 |
| 18.03.2024 | 289,65 | 291,17 | 285,88 | 287,33 | -0,65% | 380.412,00 |
| 15.03.2024 | 289,15 | 293,40 | 288,59 | 289,20 | -0,57% | 1.995.356,00 |
| 14.03.2024 | 294,83 | 296,65 | 289,12 | 290,85 | -1,33% | 390.469,00 |
| 13.03.2024 | 294,47 | 295,86 | 292,31 | 294,76 | -0,08% | 374.806,00 |
| 12.03.2024 | 291,66 | 295,79 | 290,17 | 295,01 | 0,96% | 277.956,00 |
| 11.03.2024 | 295,22 | 297,61 | 288,73 | 292,20 | -1,03% | 383.706,00 |
| 08.03.2024 | 295,95 | 297,53 | 292,67 | 295,24 | 0,21% | 491.111,00 |
| 07.03.2024 | 286,75 | 294,93 | 285,77 | 294,61 | 3,13% | 515.959,00 |
| 06.03.2024 | 284,19 | 286,78 | 283,30 | 285,66 | 0,93% | 228.918,00 |
| 05.03.2024 | 283,67 | 287,00 | 282,63 | 283,04 | -0,52% | 416.244,00 |