20,665€
-1,27%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 20,92 | 21,02 | 20,67 | 20,79 | -0,69% | - |
| 21.02.2025 | 20,94 | 21,10 | 20,86 | 20,93 | 1,55% | 2.865,00 |
| 19.02.2025 | 21,15 | 21,15 | 20,61 | 20,61 | -2,87% | 1.541,00 |
| 18.02.2025 | 20,93 | 21,22 | 20,90 | 21,22 | 1,10% | 740,00 |
| 17.02.2025 | 20,56 | 21,00 | 20,56 | 20,99 | 1,94% | 1.939,00 |
| 14.02.2025 | 20,86 | 20,86 | 20,59 | 20,59 | -0,29% | 196,00 |
| 13.02.2025 | 19,95 | 20,65 | 19,95 | 20,65 | 4,37% | 605,00 |
| 12.02.2025 | 19,62 | 19,79 | 19,62 | 19,79 | 1,36% | 200,00 |
| 11.02.2025 | 19,39 | 19,52 | 19,35 | 19,52 | 0,28% | 106,00 |
| 10.02.2025 | 19,37 | 19,47 | 19,37 | 19,47 | 0,59% | 311,00 |
| 06.02.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 3,23% | 45,00 |
| 05.02.2025 | 19,12 | 19,12 | 18,75 | 18,75 | -1,13% | 1.055,00 |
| 04.02.2025 | 18,82 | 18,99 | 18,82 | 18,96 | 1,20% | 1.513,00 |
| 03.02.2025 | 19,16 | 19,16 | 18,74 | 18,74 | -3,13% | 448,00 |
| 31.01.2025 | 20,00 | 20,00 | 19,34 | 19,34 | -2,98% | 2.637,00 |
| 30.01.2025 | 19,84 | 19,94 | 19,83 | 19,94 | 1,12% | 32,00 |
| 28.01.2025 | 19,51 | 19,73 | 19,51 | 19,72 | 0,97% | 40,00 |
| 27.01.2025 | 19,46 | 19,53 | 19,38 | 19,53 | -0,86% | 842,00 |
| 24.01.2025 | 19,55 | 19,89 | 19,55 | 19,70 | 1,91% | 1.963,00 |
| 23.01.2025 | 19,24 | 19,36 | 19,20 | 19,33 | 1,55% | 1.054,00 |
| 22.01.2025 | 19,44 | 19,44 | 19,03 | 19,03 | -1,98% | 1.197,00 |
| 21.01.2025 | 19,28 | 19,42 | 19,28 | 19,42 | 0,99% | 1.103,00 |
| 20.01.2025 | 19,10 | 19,23 | 19,10 | 19,23 | 1,45% | 340,00 |
| 17.01.2025 | 18,80 | 18,95 | 18,80 | 18,95 | 1,64% | 53,00 |
| 16.01.2025 | 18,85 | 18,85 | 18,65 | 18,65 | 1,66% | 1.500,00 |
| 15.01.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,08% | 100,00 |
| 14.01.2025 | 18,29 | 18,36 | 18,29 | 18,36 | 2,09% | 303,00 |
| 13.01.2025 | 18,39 | 18,39 | 17,98 | 17,98 | -2,55% | 271,00 |
| 10.01.2025 | 18,83 | 18,84 | 18,45 | 18,45 | -2,04% | 486,00 |
| 09.01.2025 | 18,49 | 18,84 | 18,41 | 18,84 | 2,00% | 901,00 |
| 08.01.2025 | 18,52 | 18,52 | 18,44 | 18,47 | -0,14% | 1.227,00 |
| 07.01.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,71% | 2,00 |
| 06.01.2025 | 18,35 | 18,36 | 18,35 | 18,36 | 1,92% | 690,00 |
| 03.01.2025 | 18,23 | 18,23 | 18,02 | 18,02 | -1,07% | 7,00 |
| 02.01.2025 | 18,35 | 18,35 | 18,19 | 18,21 | 0,19% | 49,00 |
| 30.12.2024 | 18,19 | 18,19 | 18,18 | 18,18 | 0,25% | 14,00 |
| 27.12.2024 | 17,98 | 18,23 | 17,98 | 18,13 | 1,06% | 632,00 |
| 23.12.2024 | 18,14 | 18,14 | 17,94 | 17,94 | -0,33% | 595,00 |
| 20.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,50% | 10,00 |
| 19.12.2024 | 18,15 | 18,23 | 18,09 | 18,09 | -2,95% | 1.314,00 |
| 18.12.2024 | 18,65 | 18,65 | 18,49 | 18,64 | -1,38% | 2.895,00 |
| 17.12.2024 | 18,83 | 18,97 | 18,83 | 18,90 | -0,03% | 483,00 |
| 16.12.2024 | 18,95 | 18,95 | 18,76 | 18,91 | -0,55% | 701,00 |
| 13.12.2024 | 18,95 | 19,01 | 18,95 | 19,01 | -0,39% | 500,00 |
| 12.12.2024 | 19,12 | 19,12 | 19,09 | 19,09 | -0,08% | 82,00 |
| 11.12.2024 | 19,09 | 19,10 | 19,09 | 19,10 | -1,47% | 238,00 |
| 10.12.2024 | 19,42 | 19,57 | 19,39 | 19,39 | -0,59% | 326,00 |
| 09.12.2024 | 19,20 | 19,55 | 19,20 | 19,50 | 1,56% | 1.316,00 |
| 06.12.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 1,11% | 110,00 |
| 05.12.2024 | 18,69 | 18,99 | 18,69 | 18,99 | 1,71% | 840,00 |
| 04.12.2024 | 18,50 | 18,70 | 18,50 | 18,67 | 0,92% | 1.157,00 |
| 03.12.2024 | 18,66 | 18,66 | 18,50 | 18,50 | 1,12% | 103,00 |
| 02.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,22% | 3,00 |
| 29.11.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,14% | 225,00 |
| 28.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,46% | 20,00 |
| 26.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,03% | 1,00 |
| 25.11.2024 | 18,11 | 18,18 | 18,03 | 18,03 | 0,28% | 158,00 |
| 22.11.2024 | 17,50 | 17,98 | 17,50 | 17,98 | 1,87% | 2.548,00 |
| 20.11.2024 | 17,69 | 17,69 | 17,65 | 17,65 | 0,14% | 6,00 |
| 18.11.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,23% | 1,00 |
| 15.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,20% | 2,00 |
| 14.11.2024 | 17,65 | 17,88 | 17,65 | 17,88 | 0,31% | 2.122,00 |
| 13.11.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,48% | 30,00 |
| 12.11.2024 | 18,21 | 18,21 | 17,74 | 17,74 | -3,09% | 1.703,00 |
| 11.11.2024 | 18,30 | 18,35 | 18,30 | 18,30 | -1,85% | 10,00 |
| 08.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,80% | 55,00 |
| 07.11.2024 | 18,13 | 18,80 | 18,13 | 18,80 | 6,28% | 9.120,00 |
| 06.11.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,40% | 5,00 |
| 05.11.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,09% | 472,00 |
| 04.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,74% | 200,00 |
| 01.11.2024 | 17,37 | 17,47 | 17,37 | 17,47 | 0,20% | 100,00 |
| 31.10.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -2,27% | 69,00 |
| 30.10.2024 | 18,16 | 18,56 | 17,84 | 17,84 | 0,88% | 3.299,00 |
| 28.10.2024 | 17,57 | 17,69 | 17,57 | 17,69 | 0,74% | 106,00 |
| 25.10.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,57% | 1,00 |
| 24.10.2024 | 17,73 | 17,73 | 17,66 | 17,66 | 1,20% | 129,00 |
| 23.10.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,34% | 2,00 |
| 22.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,49% | 80,00 |
| 21.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,79% | 45,00 |
| 18.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 2,44% | 480,00 |
| 17.10.2024 | 17,11 | 17,20 | 17,11 | 17,20 | 0,23% | 104,00 |
| 16.10.2024 | 17,01 | 17,19 | 17,01 | 17,16 | -1,12% | 520,00 |
| 15.10.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,03% | 1,00 |
| 14.10.2024 | 17,38 | 17,38 | 17,35 | 17,35 | -0,20% | 51,00 |
| 11.10.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 1,05% | 200,00 |
| 10.10.2024 | 17,15 | 17,20 | 17,15 | 17,20 | -0,49% | 600,00 |
| 08.10.2024 | 17,51 | 17,51 | 17,29 | 17,29 | -2,70% | 32,00 |
| 07.10.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,45% | 80,00 |
| 04.10.2024 | 17,46 | 17,85 | 17,46 | 17,85 | 0,14% | 360,00 |
| 01.10.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,78% | 1,00 |
| 30.09.2024 | 17,95 | 17,96 | 17,95 | 17,96 | -0,11% | 750,00 |
| 27.09.2024 | 18,03 | 18,18 | 17,98 | 17,98 | 0,03% | 1.545,00 |
| 26.09.2024 | 17,83 | 17,98 | 17,83 | 17,98 | 3,10% | 443,00 |
| 25.09.2024 | 17,39 | 17,48 | 17,37 | 17,44 | -0,37% | 1.471,00 |
| 24.09.2024 | 17,18 | 17,55 | 17,18 | 17,50 | 2,19% | 2.146,00 |
| 23.09.2024 | 17,03 | 17,13 | 16,94 | 17,13 | 0,74% | 259,00 |
| 20.09.2024 | 17,50 | 17,72 | 17,00 | 17,00 | -5,63% | 2.507,00 |
| 19.09.2024 | 17,42 | 18,02 | 17,42 | 18,02 | 3,36% | 1.147,00 |
| 18.09.2024 | 17,30 | 17,44 | 17,30 | 17,43 | 1,19% | 1.148,00 |
| 17.09.2024 | 16,52 | 18,04 | 16,52 | 17,23 | 4,49% | 4.125,00 |