17,433€
-0,50%
Echtzeit-Aktienkurs SKF AB B SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB B SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 17,63 | 17,63 | 17,54 | 17,54 | 0,11% | 589,00 |
| 01.12.2023 | 17,36 | 17,52 | 17,36 | 17,52 | 1,59% | 96,00 |
| 30.11.2023 | 17,25 | 17,25 | 17,25 | 17,25 | 0,23% | 125,00 |
| 29.11.2023 | 17,00 | 17,21 | 17,00 | 17,21 | 1,31% | 5.300,00 |
| 28.11.2023 | 16,92 | 17,03 | 16,64 | 16,98 | 1,42% | - |
| 27.11.2023 | 16,79 | 16,79 | 16,75 | 16,75 | -0,12% | 250,00 |
| 24.11.2023 | 16,64 | 16,82 | 16,59 | 16,77 | 0,45% | - |
| 23.11.2023 | 16,76 | 16,79 | 16,69 | 16,69 | -0,42% | 1.093,00 |
| 22.11.2023 | 16,76 | 16,76 | 16,76 | 16,76 | 0,63% | 400,00 |
| 21.11.2023 | 16,66 | 16,66 | 16,66 | 16,66 | 0,88% | 150,00 |
| 20.11.2023 | 16,51 | 16,51 | 16,51 | 16,51 | 1,69% | 100,00 |
| 17.11.2023 | 16,24 | 16,24 | 16,24 | 16,24 | -1,25% | - |
| 16.11.2023 | 16,58 | 16,58 | 16,44 | 16,44 | -0,42% | - |
| 15.11.2023 | 16,32 | 16,51 | 16,32 | 16,51 | 4,89% | - |
| 14.11.2023 | 15,74 | 15,74 | 15,74 | 15,74 | 0,32% | - |
| 13.11.2023 | 15,69 | 15,69 | 15,69 | 15,69 | 0,19% | - |
| 10.11.2023 | 15,79 | 15,94 | 15,48 | 15,66 | -1,93% | - |
| 09.11.2023 | 15,54 | 16,02 | 15,40 | 15,97 | 3,30% | - |
| 08.11.2023 | 15,15 | 15,59 | 15,15 | 15,46 | 0,57% | - |
| 07.11.2023 | 15,57 | 15,63 | 15,26 | 15,37 | -1,99% | - |
| 06.11.2023 | 16,04 | 16,09 | 15,66 | 15,68 | -0,59% | - |
| 03.11.2023 | 15,70 | 15,78 | 15,70 | 15,78 | 3,10% | 890,00 |
| 02.11.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 100,00 |
| 01.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -0,47% | 1,00 |
| 31.10.2023 | 15,20 | 15,41 | 15,02 | 15,27 | 2,29% | - |
| 30.10.2023 | 14,92 | 15,39 | 14,90 | 14,93 | -0,23% | - |
| 27.10.2023 | 15,39 | 15,39 | 14,97 | 14,97 | 1,49% | 1.580,00 |
| 26.10.2023 | 14,75 | 14,75 | 14,75 | 14,75 | -1,19% | 360,00 |
| 25.10.2023 | 14,74 | 15,20 | 14,64 | 14,92 | 0,12% | - |
| 24.10.2023 | 14,85 | 14,91 | 14,85 | 14,91 | 6,46% | 720,00 |
| 23.10.2023 | 14,27 | 14,27 | 14,00 | 14,00 | -3,48% | 235,00 |
| 20.10.2023 | 14,70 | 14,70 | 14,50 | 14,51 | -2,81% | 4.205,00 |
| 19.10.2023 | 15,06 | 15,17 | 14,79 | 14,93 | -1,39% | - |
| 18.10.2023 | 15,52 | 15,66 | 15,05 | 15,14 | -4,63% | - |
| 17.10.2023 | 15,87 | 15,87 | 15,87 | 15,87 | 0,76% | 460,00 |
| 16.10.2023 | 15,65 | 15,75 | 15,65 | 15,75 | -1,32% | 370,00 |
| 13.10.2023 | 15,96 | 15,96 | 15,96 | 15,96 | -2,68% | 10,00 |
| 12.10.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 2,63% | 330,00 |
| 11.10.2023 | 16,01 | 16,24 | 15,87 | 15,98 | -0,75% | - |
| 10.10.2023 | 15,77 | 16,10 | 15,77 | 16,10 | 1,64% | 627,00 |
| 09.10.2023 | 15,84 | 15,84 | 15,84 | 15,84 | 0,09% | 315,00 |
| 06.10.2023 | 15,57 | 15,94 | 15,52 | 15,83 | 1,90% | - |
| 05.10.2023 | 15,53 | 15,53 | 15,53 | 15,53 | 0,65% | 250,00 |
| 04.10.2023 | 15,42 | 15,49 | 15,42 | 15,43 | 0,03% | 780,00 |
| 03.10.2023 | 15,46 | 15,70 | 15,32 | 15,43 | -1,09% | - |
| 02.10.2023 | 15,76 | 16,04 | 15,39 | 15,60 | -1,27% | - |
| 29.09.2023 | 15,78 | 15,80 | 15,78 | 15,80 | 1,90% | 123,00 |
| 28.09.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 1,96% | 10,00 |
| 27.09.2023 | 15,22 | 15,32 | 15,06 | 15,20 | 0,02% | - |
| 26.09.2023 | 15,13 | 15,20 | 14,90 | 15,20 | 0,46% | 407,00 |
| 25.09.2023 | 15,13 | 15,13 | 15,13 | 15,13 | 0,30% | 1,00 |
| 22.09.2023 | 15,18 | 15,26 | 14,93 | 15,09 | -0,92% | - |
| 21.09.2023 | 15,23 | 15,23 | 15,23 | 15,23 | -2,03% | 1,00 |
| 20.09.2023 | 15,54 | 15,54 | 15,54 | 15,54 | 1,04% | 340,00 |
| 19.09.2023 | 15,60 | 15,77 | 15,29 | 15,38 | -1,13% | - |
| 18.09.2023 | 15,56 | 15,56 | 15,56 | 15,56 | 0,88% | 340,00 |
| 15.09.2023 | 15,60 | 15,60 | 15,42 | 15,42 | 0,92% | 192,00 |
| 14.09.2023 | 15,05 | 15,38 | 14,95 | 15,28 | 1,66% | - |
| 13.09.2023 | 15,08 | 15,08 | 15,03 | 15,03 | -0,55% | 449,00 |
| 12.09.2023 | 15,09 | 15,28 | 14,98 | 15,11 | 0,50% | - |
| 11.09.2023 | 15,00 | 15,20 | 14,89 | 15,04 | 1,88% | - |
| 08.09.2023 | 14,76 | 14,76 | 14,76 | 14,76 | -1,93% | 15,00 |
| 07.09.2023 | 15,35 | 15,47 | 14,93 | 15,05 | -2,11% | - |
| 06.09.2023 | 15,09 | 15,48 | 15,09 | 15,38 | 2,50% | - |
| 05.09.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -1,19% | 200,00 |
| 04.09.2023 | 15,23 | 15,23 | 15,18 | 15,18 | 0,50% | 150,00 |
| 01.09.2023 | 15,11 | 15,11 | 15,11 | 15,11 | -0,79% | 50,00 |
| 31.08.2023 | 15,23 | 15,23 | 15,23 | 15,23 | -1,14% | 50,00 |
| 30.08.2023 | 15,52 | 15,52 | 15,40 | 15,40 | -0,52% | 5.100,00 |
| 29.08.2023 | 15,41 | 15,52 | 15,26 | 15,48 | 2,18% | - |
| 28.08.2023 | 15,09 | 15,15 | 15,09 | 15,15 | 1,27% | 65,00 |
| 25.08.2023 | 14,95 | 15,23 | 14,87 | 14,96 | -2,89% | - |
| 24.08.2023 | 15,41 | 15,41 | 15,41 | 15,41 | -1,09% | 80,00 |
| 23.08.2023 | 15,58 | 15,58 | 15,58 | 15,58 | 0,87% | 340,00 |
| 22.08.2023 | 15,25 | 15,44 | 15,24 | 15,44 | 1,96% | 391,00 |
| 21.08.2023 | 14,99 | 15,46 | 14,99 | 15,14 | 0,15% | - |
| 18.08.2023 | 14,97 | 15,28 | 14,93 | 15,12 | -0,59% | - |
| 17.08.2023 | 15,21 | 15,21 | 15,21 | 15,21 | -1,84% | 50,00 |
| 16.08.2023 | 15,35 | 15,53 | 15,35 | 15,50 | 0,75% | 2.200,00 |
| 15.08.2023 | 15,50 | 15,50 | 15,38 | 15,38 | -1,82% | 331,00 |
| 14.08.2023 | 15,42 | 15,77 | 15,38 | 15,67 | 1,33% | - |
| 11.08.2023 | 16,00 | 16,00 | 15,46 | 15,46 | -3,93% | 355,00 |
| 10.08.2023 | 16,19 | 16,31 | 15,90 | 16,09 | -0,36% | - |
| 09.08.2023 | 16,15 | 16,15 | 16,15 | 16,15 | 0,89% | 4.900,00 |
| 08.08.2023 | 16,21 | 16,41 | 15,87 | 16,01 | -2,30% | - |
| 07.08.2023 | 16,31 | 16,39 | 16,31 | 16,39 | 0,49% | 120,00 |
| 04.08.2023 | 16,30 | 16,46 | 16,00 | 16,31 | -0,28% | - |
| 03.08.2023 | 16,35 | 16,35 | 16,35 | 16,35 | -2,52% | 400,00 |
| 02.08.2023 | 16,95 | 17,03 | 16,47 | 16,77 | -2,37% | - |
| 01.08.2023 | 17,13 | 17,18 | 17,13 | 17,18 | -0,78% | 181,00 |
| 31.07.2023 | 17,05 | 17,32 | 17,05 | 17,32 | 1,41% | 1.550,00 |
| 28.07.2023 | 16,91 | 17,08 | 16,90 | 17,08 | 0,38% | 1.665,00 |
| 27.07.2023 | 17,07 | 17,07 | 16,85 | 17,01 | 0,80% | 1.840,00 |
| 26.07.2023 | 17,01 | 17,01 | 16,88 | 16,88 | -0,68% | 300,00 |
| 25.07.2023 | 16,99 | 16,99 | 16,99 | 16,99 | 2,07% | 200,00 |
| 24.07.2023 | 16,70 | 16,70 | 16,65 | 16,65 | -0,21% | 220,00 |
| 21.07.2023 | 17,06 | 17,06 | 16,68 | 16,68 | -1,71% | 208,00 |
| 20.07.2023 | 16,33 | 17,01 | 16,33 | 16,97 | 2,72% | 2.351,00 |
| 19.07.2023 | 16,66 | 16,66 | 16,52 | 16,52 | 1,38% | 125,00 |
| 18.07.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 0,52% | 750,00 |