21,100€
-0,38%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,33 | 21,33 | 21,12 | 21,12 | -0,28% | 335,00 |
| 14.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,52% | 50,00 |
| 13.08.2025 | 21,19 | 21,19 | 21,07 | 21,07 | 0,48% | 38,00 |
| 12.08.2025 | 20,92 | 20,97 | 20,83 | 20,97 | 0,77% | 2.489,00 |
| 11.08.2025 | 21,05 | 21,13 | 20,81 | 20,81 | -1,37% | 38,00 |
| 08.08.2025 | 21,03 | 21,10 | 20,94 | 21,10 | 0,72% | 229,00 |
| 07.08.2025 | 20,54 | 20,96 | 20,52 | 20,95 | 2,85% | 167,00 |
| 06.08.2025 | 20,61 | 20,61 | 20,35 | 20,37 | -0,24% | 162,00 |
| 05.08.2025 | 20,06 | 20,42 | 20,06 | 20,42 | 2,23% | 2.572,00 |
| 04.08.2025 | 19,96 | 20,01 | 19,89 | 19,98 | -0,12% | 1.549,00 |
| 01.08.2025 | 20,37 | 20,37 | 19,81 | 20,00 | -2,53% | 836,00 |
| 31.07.2025 | 20,41 | 20,64 | 20,41 | 20,52 | 0,88% | 1.407,00 |
| 30.07.2025 | 20,98 | 21,01 | 20,34 | 20,34 | -3,56% | 2.305,00 |
| 29.07.2025 | 21,03 | 21,09 | 21,03 | 21,09 | 0,52% | 300,00 |
| 28.07.2025 | 21,44 | 21,51 | 20,98 | 20,98 | -0,76% | 752,00 |
| 25.07.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -0,14% | 119,00 |
| 24.07.2025 | 21,38 | 21,45 | 21,17 | 21,17 | -0,14% | 1.315,00 |
| 23.07.2025 | 21,06 | 21,21 | 21,06 | 21,20 | 2,76% | 504,00 |
| 22.07.2025 | 20,89 | 20,90 | 20,53 | 20,63 | -1,72% | 143,00 |
| 21.07.2025 | 20,58 | 20,99 | 20,58 | 20,99 | 1,60% | 390,00 |
| 18.07.2025 | 20,25 | 21,22 | 20,25 | 20,66 | 2,43% | 7.104,00 |
| 17.07.2025 | 20,05 | 20,17 | 20,05 | 20,17 | 1,74% | 330,00 |
| 16.07.2025 | 19,43 | 19,83 | 19,43 | 19,83 | -0,55% | 22,00 |
| 15.07.2025 | 19,93 | 20,04 | 19,93 | 19,94 | 0,73% | 1.033,00 |
| 14.07.2025 | 19,79 | 19,86 | 19,71 | 19,79 | -1,84% | 4.321,00 |
| 11.07.2025 | 20,28 | 20,28 | 20,11 | 20,16 | 3,20% | 10,00 |
| 10.07.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,84% | - |
| 09.07.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 1,21% | - |
| 08.07.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 2,56% | - |
| 07.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,71% | - |
| 04.07.2025 | 19,24 | 19,27 | 19,12 | 19,12 | -2,40% | 4.408,00 |
| 03.07.2025 | 19,58 | 19,59 | 19,58 | 19,59 | 0,62% | 36,00 |
| 02.07.2025 | 19,50 | 19,53 | 19,47 | 19,47 | 1,14% | 13,00 |
| 01.07.2025 | 19,39 | 19,39 | 19,25 | 19,25 | -1,86% | 5,00 |
| 30.06.2025 | 19,87 | 19,87 | 19,40 | 19,61 | -1,08% | 3.300,00 |
| 27.06.2025 | 19,67 | 19,83 | 19,67 | 19,83 | 2,48% | 209,00 |
| 26.06.2025 | 19,16 | 19,35 | 19,13 | 19,35 | 0,94% | 16,00 |
| 25.06.2025 | 19,15 | 19,17 | 19,15 | 19,17 | 0,16% | 57,00 |
| 24.06.2025 | 19,05 | 19,22 | 19,05 | 19,14 | 2,82% | 590,00 |
| 23.06.2025 | 18,86 | 18,86 | 18,49 | 18,61 | -2,10% | 905,00 |
| 20.06.2025 | 18,92 | 19,01 | 18,92 | 19,01 | 1,36% | 534,00 |
| 19.06.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -1,96% | 3,00 |
| 18.06.2025 | 19,21 | 19,21 | 19,13 | 19,13 | -0,62% | 2.200,00 |
| 17.06.2025 | 18,99 | 19,25 | 18,99 | 19,25 | 0,57% | 23,00 |
| 16.06.2025 | 18,65 | 19,14 | 18,65 | 19,14 | 1,46% | 241,00 |
| 13.06.2025 | 18,82 | 18,87 | 18,82 | 18,87 | -2,48% | 315,00 |
| 12.06.2025 | 18,98 | 19,35 | 18,98 | 19,35 | -0,90% | 172,00 |
| 11.06.2025 | 19,48 | 19,55 | 19,48 | 19,52 | 0,15% | 106,00 |
| 10.06.2025 | 19,33 | 19,49 | 19,33 | 19,49 | 0,78% | 153,00 |
| 09.06.2025 | 19,62 | 19,62 | 19,34 | 19,34 | -1,18% | 10,00 |
| 06.06.2025 | 19,49 | 19,57 | 19,49 | 19,57 | 0,08% | 43,00 |
| 05.06.2025 | 19,39 | 19,61 | 19,39 | 19,56 | 1,35% | 19.037,00 |
| 04.06.2025 | 19,22 | 19,36 | 19,22 | 19,30 | 0,86% | 935,00 |
| 03.06.2025 | 19,25 | 19,27 | 18,91 | 19,13 | -0,10% | 185,00 |
| 02.06.2025 | 19,31 | 19,31 | 19,09 | 19,15 | -1,06% | 704,00 |
| 30.05.2025 | 19,37 | 19,58 | 19,33 | 19,36 | 0,00% | 1.793,00 |
| 29.05.2025 | 19,50 | 19,50 | 19,30 | 19,36 | 0,57% | 935,00 |
| 28.05.2025 | 19,23 | 19,25 | 19,21 | 19,25 | 0,76% | 6,00 |
| 27.05.2025 | 19,15 | 19,15 | 19,03 | 19,10 | 0,82% | 239,00 |
| 26.05.2025 | 18,66 | 19,13 | 18,51 | 18,95 | 2,13% | 2.730,00 |
| 23.05.2025 | 19,19 | 19,19 | 18,38 | 18,55 | -1,80% | 1.126,00 |
| 22.05.2025 | 19,28 | 19,29 | 18,89 | 18,89 | -1,61% | 81,00 |
| 21.05.2025 | 19,16 | 19,22 | 19,16 | 19,20 | -0,60% | 630,00 |
| 20.05.2025 | 19,20 | 19,32 | 19,14 | 19,32 | 0,73% | 107,00 |
| 19.05.2025 | 18,88 | 19,18 | 18,79 | 19,18 | 1,62% | 292,00 |
| 16.05.2025 | 19,26 | 19,26 | 18,85 | 18,87 | -1,64% | 207,00 |
| 15.05.2025 | 19,10 | 19,20 | 18,98 | 19,19 | -0,08% | 934,00 |
| 14.05.2025 | 19,42 | 19,42 | 19,17 | 19,20 | -0,93% | 1.563,00 |
| 13.05.2025 | 19,28 | 19,38 | 19,28 | 19,38 | 0,03% | 1.106,00 |
| 12.05.2025 | 18,23 | 19,38 | 18,23 | 19,38 | 7,34% | 548,00 |
| 09.05.2025 | 18,07 | 18,07 | 17,98 | 18,05 | 0,81% | 7,00 |
| 08.05.2025 | 17,82 | 18,02 | 17,82 | 17,91 | 0,70% | 662,00 |
| 07.05.2025 | 17,72 | 17,78 | 17,70 | 17,78 | 2,04% | 202,00 |
| 06.05.2025 | 17,50 | 17,50 | 17,39 | 17,43 | -0,97% | 270,00 |
| 05.05.2025 | 17,61 | 17,61 | 17,40 | 17,60 | 0,28% | 3.257,00 |
| 02.05.2025 | 17,31 | 17,65 | 17,28 | 17,55 | 2,42% | 598,00 |
| 30.04.2025 | 17,34 | 17,34 | 17,13 | 17,13 | 0,32% | 61,00 |
| 29.04.2025 | 17,36 | 17,55 | 17,08 | 17,08 | -2,43% | 806,00 |
| 28.04.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 3,46% | 1.879,00 |
| 25.04.2025 | 16,92 | 17,10 | 16,42 | 16,92 | -0,59% | 6.390,00 |
| 24.04.2025 | 16,49 | 17,03 | 16,49 | 17,02 | 1,95% | 1.265,00 |
| 23.04.2025 | 16,34 | 16,72 | 16,34 | 16,69 | 3,06% | 3.425,00 |
| 22.04.2025 | 15,83 | 16,20 | 15,70 | 16,20 | 2,37% | 1.750,00 |
| 17.04.2025 | 15,87 | 15,87 | 15,59 | 15,82 | 1,51% | 1.311,00 |
| 16.04.2025 | 15,89 | 15,89 | 15,59 | 15,59 | -2,99% | 5.860,00 |
| 15.04.2025 | 16,05 | 16,23 | 16,00 | 16,07 | -0,06% | 2.733,00 |
| 14.04.2025 | 15,74 | 16,08 | 15,74 | 16,08 | 2,58% | 2.426,00 |
| 11.04.2025 | 16,15 | 16,15 | 14,99 | 15,67 | -2,18% | 3.649,00 |
| 10.04.2025 | 15,99 | 16,43 | 15,68 | 16,02 | 0,41% | 1.684,00 |
| 09.04.2025 | 15,00 | 15,96 | 14,60 | 15,96 | 4,49% | 5.741,00 |
| 08.04.2025 | 15,48 | 15,76 | 15,20 | 15,27 | 0,20% | 873,00 |
| 07.04.2025 | 15,25 | 15,95 | 14,40 | 15,24 | -3,54% | 2.226,00 |
| 04.04.2025 | 16,72 | 16,84 | 15,50 | 15,80 | -5,95% | 19.985,00 |
| 03.04.2025 | 17,81 | 17,81 | 16,80 | 16,80 | -6,82% | 8.151,00 |
| 02.04.2025 | 18,00 | 18,03 | 17,79 | 18,03 | -4,35% | 1.920,00 |
| 01.04.2025 | 18,77 | 18,85 | 18,75 | 18,85 | 1,48% | 1.971,00 |
| 31.03.2025 | 19,10 | 19,24 | 18,54 | 18,58 | -3,71% | 1.398,00 |
| 28.03.2025 | 19,49 | 19,49 | 19,29 | 19,29 | -1,63% | 2.944,00 |
| 27.03.2025 | 19,68 | 19,68 | 19,61 | 19,61 | -1,88% | 1.102,00 |
| 26.03.2025 | 19,99 | 20,06 | 19,90 | 19,99 | -0,87% | 6.038,00 |