15,770€
-1,56%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 20,01 | 20,29 | 19,85 | 20,16 | 0,40% | 2.832,00 |
| 24.03.2025 | 20,01 | 20,20 | 19,90 | 20,08 | 0,20% | 2.507,00 |
| 21.03.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -0,50% | 1.100,00 |
| 20.03.2025 | 20,28 | 20,29 | 20,14 | 20,14 | -0,89% | 396,00 |
| 19.03.2025 | 20,94 | 20,94 | 20,29 | 20,32 | -3,42% | 647,00 |
| 18.03.2025 | 21,21 | 21,21 | 21,04 | 21,04 | 0,00% | 408,00 |
| 17.03.2025 | 20,97 | 21,04 | 20,74 | 21,04 | 0,57% | 584,00 |
| 14.03.2025 | 20,58 | 20,96 | 20,58 | 20,92 | 2,35% | 25,00 |
| 13.03.2025 | 20,53 | 20,53 | 20,36 | 20,44 | -1,92% | 159,00 |
| 12.03.2025 | 21,07 | 21,07 | 20,84 | 20,84 | 0,87% | 43,00 |
| 11.03.2025 | 21,54 | 21,68 | 20,65 | 20,66 | -4,04% | 5.520,00 |
| 10.03.2025 | 21,96 | 21,98 | 21,41 | 21,53 | -2,14% | 3.465,00 |
| 07.03.2025 | 21,90 | 22,00 | 21,61 | 22,00 | 0,09% | 139,00 |
| 06.03.2025 | 21,30 | 22,00 | 21,30 | 21,98 | 4,07% | 3.963,00 |
| 05.03.2025 | 20,71 | 21,12 | 20,61 | 21,12 | 5,02% | 366,00 |
| 04.03.2025 | 20,69 | 20,69 | 19,98 | 20,11 | -5,14% | 835,00 |
| 03.03.2025 | 20,93 | 21,38 | 20,88 | 21,20 | 2,22% | 2.669,00 |
| 28.02.2025 | 20,35 | 20,78 | 20,35 | 20,74 | 0,34% | 2.155,00 |
| 27.02.2025 | 20,87 | 20,87 | 20,61 | 20,67 | -1,48% | 1.387,00 |
| 26.02.2025 | 21,07 | 21,18 | 20,92 | 20,98 | -0,10% | 646,00 |
| 25.02.2025 | 20,67 | 21,00 | 20,67 | 21,00 | 1,50% | 533,00 |
| 24.02.2025 | 21,11 | 21,14 | 20,69 | 20,69 | -1,15% | 3.153,00 |
| 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 |