18,015€
-0,41%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,89% | 20,00 |
| 27.11.2024 | 17,54 | 17,80 | 17,50 | 17,77 | -0,42% | - |
| 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 | 3,05% | 2.548,00 |
| 21.11.2024 | 17,32 | 17,49 | 17,16 | 17,44 | -1,15% | - |
| 20.11.2024 | 17,69 | 17,69 | 17,65 | 17,65 | 0,40% | 6,00 |
| 19.11.2024 | 17,74 | 17,88 | 17,31 | 17,58 | -0,26% | - |
| 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 | 1,05% | 3.299,00 |
| 29.10.2024 | 17,64 | 17,84 | 17,55 | 17,66 | -0,17% | - |
| 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 | -0,29% | 520,00 |
| 15.10.2024 | 17,35 | 17,37 | 17,11 | 17,21 | -0,81% | - |
| 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 | -1,12% | 600,00 |
| 09.10.2024 | 17,31 | 17,43 | 17,18 | 17,40 | 0,64% | - |
| 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 | 2,73% | 360,00 |
| 03.10.2024 | 17,50 | 17,58 | 17,31 | 17,37 | -1,31% | - |
| 02.10.2024 | 17,58 | 17,70 | 17,42 | 17,60 | -1,23% | - |
| 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 |
| 16.09.2024 | 16,43 | 16,52 | 16,37 | 16,49 | 0,43% | 253,00 |
| 13.09.2024 | 16,21 | 16,47 | 16,21 | 16,42 | 2,31% | 1.330,00 |
| 12.09.2024 | 15,91 | 16,11 | 15,91 | 16,05 | 1,39% | 14,00 |
| 11.09.2024 | 15,89 | 15,89 | 15,69 | 15,83 | 0,67% | 29,00 |
| 10.09.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,19% | 1,00 |
| 09.09.2024 | 15,74 | 15,82 | 15,69 | 15,69 | -0,22% | 389,00 |
| 06.09.2024 | 15,97 | 16,02 | 15,73 | 15,73 | -1,60% | 97,00 |
| 05.09.2024 | 16,03 | 16,10 | 15,98 | 15,98 | -0,53% | 116,00 |
| 04.09.2024 | 16,30 | 16,33 | 16,07 | 16,07 | -5,22% | 526,00 |
| 03.09.2024 | 17,07 | 17,07 | 16,90 | 16,95 | 1,28% | 1.304,00 |
| 02.09.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -2,62% | 1,00 |
| 30.08.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 0,41% | 5,00 |
| 29.08.2024 | 16,79 | 17,14 | 16,79 | 17,12 | 2,15% | 3.707,00 |
| 28.08.2024 | 16,79 | 16,80 | 16,76 | 16,76 | -0,03% | 10,00 |
| 27.08.2024 | 16,86 | 16,86 | 16,76 | 16,76 | -0,15% | 22,00 |
| 26.08.2024 | 16,88 | 16,88 | 16,77 | 16,79 | 0,06% | 2.389,00 |
| 23.08.2024 | 16,77 | 16,78 | 16,71 | 16,78 | 0,39% | 1.318,00 |
| 22.08.2024 | 16,84 | 16,84 | 16,71 | 16,71 | -0,95% | 73,00 |
| 21.08.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,57% | 5,00 |
| 20.08.2024 | 16,84 | 16,88 | 16,76 | 16,78 | 0,81% | 898,00 |
| 19.08.2024 | 16,53 | 16,64 | 16,53 | 16,64 | 0,60% | 292,00 |
| 16.08.2024 | 16,56 | 16,56 | 16,49 | 16,54 | -0,36% | 295,00 |
| 15.08.2024 | 16,41 | 16,60 | 16,35 | 16,60 | 1,31% | 493,00 |
| 14.08.2024 | 16,36 | 16,40 | 16,27 | 16,39 | 1,33% | 3.664,00 |
| 13.08.2024 | 16,29 | 16,29 | 16,17 | 16,17 | -0,25% | 39,00 |
| 12.08.2024 | 16,35 | 16,37 | 16,15 | 16,21 | 0,06% | - |
| 09.08.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -0,55% | 752,00 |
| 08.08.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -0,03% | 10,00 |
| 07.08.2024 | 16,31 | 16,51 | 16,30 | 16,30 | 0,65% | 1.122,00 |
| 06.08.2024 | 16,42 | 16,46 | 16,10 | 16,19 | -0,98% | 684,00 |
| 05.08.2024 | 16,09 | 16,35 | 15,95 | 16,35 | -0,70% | 660,00 |