17,003€
0,58%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,83 | 17,00 | 16,83 | 17,00 | 0,56% | 31,00 |
| 25.07.2024 | 16,50 | 16,91 | 16,43 | 16,91 | 1,02% | 3.208,00 |
| 24.07.2024 | 16,87 | 16,87 | 16,60 | 16,74 | -2,33% | 1.691,00 |
| 23.07.2024 | 17,17 | 17,20 | 17,14 | 17,14 | -1,64% | 106,00 |
| 22.07.2024 | 17,41 | 17,42 | 17,32 | 17,42 | 2,05% | 35,00 |
| 19.07.2024 | 17,57 | 17,57 | 17,07 | 17,07 | -4,64% | 13,00 |
| 18.07.2024 | 18,61 | 18,61 | 17,77 | 17,90 | -4,10% | 701,00 |
| 17.07.2024 | 18,43 | 18,67 | 18,43 | 18,67 | 0,76% | 13,00 |
| 16.07.2024 | 18,32 | 18,53 | 18,32 | 18,53 | -0,67% | 107,00 |
| 15.07.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,40% | 2,00 |
| 12.07.2024 | 18,29 | 18,81 | 18,29 | 18,73 | 1,85% | 538,00 |
| 11.07.2024 | 18,29 | 18,39 | 18,29 | 18,39 | 1,50% | 2.120,00 |
| 10.07.2024 | 18,10 | 18,22 | 17,97 | 18,11 | -0,21% | - |
| 09.07.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -2,16% | 10,00 |
| 08.07.2024 | 18,60 | 18,64 | 18,55 | 18,55 | 0,07% | 5,00 |
| 05.07.2024 | 18,74 | 18,87 | 18,48 | 18,54 | -1,63% | - |
| 04.07.2024 | 18,82 | 18,85 | 18,82 | 18,85 | 0,35% | 16,00 |
| 03.07.2024 | 18,74 | 18,78 | 18,72 | 18,78 | 1,68% | 41,00 |
| 02.07.2024 | 18,58 | 18,58 | 18,47 | 18,47 | -1,99% | 12,00 |
| 01.07.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,02% | 1,00 |
| 28.06.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,57% | 11,00 |
| 27.06.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,88% | 273,00 |
| 26.06.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -0,58% | 18,00 |
| 25.06.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,50% | 1,00 |
| 24.06.2024 | 18,94 | 18,94 | 18,89 | 18,92 | 0,11% | 6,00 |
| 21.06.2024 | 19,04 | 19,04 | 18,90 | 18,90 | -0,55% | 32,00 |
| 20.06.2024 | 19,02 | 19,02 | 19,01 | 19,01 | 0,29% | 96,00 |
| 19.06.2024 | 18,78 | 18,98 | 18,78 | 18,95 | 1,74% | 1.714,00 |
| 18.06.2024 | 18,74 | 18,84 | 18,60 | 18,63 | 0,22% | 260,00 |
| 17.06.2024 | 18,55 | 18,59 | 18,48 | 18,59 | 1,45% | 155,00 |
| 14.06.2024 | 18,33 | 18,42 | 18,32 | 18,32 | -5,08% | 1.265,00 |
| 13.06.2024 | 19,32 | 19,32 | 19,30 | 19,30 | -3,26% | 620,00 |
| 12.06.2024 | 20,11 | 20,11 | 19,95 | 19,95 | -0,40% | 758,00 |
| 11.06.2024 | 20,06 | 20,06 | 20,03 | 20,03 | -0,30% | 700,00 |
| 10.06.2024 | 19,84 | 20,09 | 19,82 | 20,09 | 0,00% | 462,00 |
| 07.06.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 0,53% | 36,00 |
| 06.06.2024 | 19,97 | 20,03 | 19,97 | 19,99 | 0,18% | 296,00 |
| 05.06.2024 | 19,95 | 20,18 | 19,93 | 19,95 | 1,76% | 945,00 |
| 04.06.2024 | 19,52 | 19,75 | 19,52 | 19,61 | -1,41% | 71,00 |
| 03.06.2024 | 20,29 | 20,29 | 19,89 | 19,89 | -0,10% | 240,00 |
| 31.05.2024 | 19,89 | 19,91 | 19,89 | 19,91 | 0,18% | 104,00 |
| 30.05.2024 | 19,94 | 19,98 | 19,87 | 19,87 | -0,20% | 1.938,00 |
| 29.05.2024 | 19,88 | 19,91 | 19,88 | 19,91 | -1,14% | 103,00 |
| 28.05.2024 | 20,22 | 20,24 | 20,14 | 20,14 | 0,10% | 1.300,00 |
| 27.05.2024 | 20,16 | 20,16 | 20,10 | 20,12 | -0,64% | 24,00 |
| 24.05.2024 | 20,11 | 20,25 | 20,10 | 20,25 | -0,49% | 1.261,00 |
| 23.05.2024 | 20,02 | 20,55 | 20,02 | 20,35 | 2,07% | 46,00 |
| 22.05.2024 | 20,25 | 20,25 | 19,93 | 19,94 | -1,93% | - |
| 21.05.2024 | 20,12 | 20,33 | 20,12 | 20,33 | 0,69% | 5,00 |
| 20.05.2024 | 20,00 | 20,24 | 20,00 | 20,19 | 0,80% | 945,00 |
| 17.05.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -1,09% | 50,00 |
| 16.05.2024 | 20,39 | 20,39 | 20,25 | 20,25 | 0,20% | 602,00 |
| 15.05.2024 | 20,30 | 20,30 | 20,21 | 20,21 | 0,25% | 405,00 |
| 14.05.2024 | 20,04 | 20,16 | 19,98 | 20,16 | -1,08% | 792,00 |
| 13.05.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -0,15% | 2,00 |
| 10.05.2024 | 20,41 | 20,44 | 20,38 | 20,41 | 0,10% | 426,00 |
| 09.05.2024 | 20,28 | 20,41 | 20,28 | 20,39 | 0,54% | 771,00 |
| 08.05.2024 | 20,28 | 20,28 | 20,16 | 20,28 | -1,22% | 1.030,00 |
| 07.05.2024 | 20,36 | 20,53 | 20,34 | 20,53 | 1,89% | 461,00 |
| 06.05.2024 | 19,88 | 20,15 | 19,88 | 20,15 | 0,70% | 1.910,00 |
| 03.05.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 1,88% | 50,00 |
| 02.05.2024 | 19,35 | 19,93 | 19,35 | 19,64 | 0,54% | 1.885,00 |
| 30.04.2024 | 19,50 | 19,54 | 19,50 | 19,54 | 0,10% | 570,00 |
| 29.04.2024 | 19,36 | 19,60 | 19,36 | 19,52 | 1,85% | 160,00 |
| 26.04.2024 | 19,54 | 19,82 | 19,09 | 19,16 | -0,21% | - |
| 25.04.2024 | 19,27 | 19,27 | 19,20 | 19,20 | -0,26% | 202,00 |
| 24.04.2024 | 19,20 | 19,25 | 19,20 | 19,25 | -0,44% | 1.040,00 |
| 23.04.2024 | 19,17 | 19,34 | 19,17 | 19,34 | 0,73% | 7,00 |
| 22.04.2024 | 18,93 | 19,29 | 18,93 | 19,20 | 1,78% | 23,00 |
| 19.04.2024 | 18,64 | 18,86 | 18,46 | 18,86 | -0,71% | 1.301,00 |
| 18.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,20% | 2,00 |
| 17.04.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 0,56% | 117,00 |
| 16.04.2024 | 19,00 | 19,00 | 18,56 | 18,67 | -3,49% | 1.122,00 |
| 15.04.2024 | 18,97 | 19,34 | 18,97 | 19,34 | 0,18% | 696,00 |
| 12.04.2024 | 19,20 | 19,31 | 19,20 | 19,31 | 1,55% | 490,00 |
| 11.04.2024 | 19,00 | 19,01 | 18,98 | 19,01 | -3,87% | 301,00 |
| 10.04.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,87% | 40,00 |
| 09.04.2024 | 19,61 | 19,61 | 19,52 | 19,61 | -0,96% | 157,00 |
| 08.04.2024 | 19,78 | 19,85 | 19,72 | 19,80 | -0,10% | 268,00 |
| 05.04.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,99% | 50,00 |
| 04.04.2024 | 19,68 | 19,72 | 19,62 | 19,62 | 1,79% | 516,00 |
| 03.04.2024 | 19,35 | 19,35 | 19,28 | 19,28 | -0,16% | 14,00 |
| 02.04.2024 | 18,81 | 19,31 | 18,81 | 19,31 | 2,09% | 7.837,00 |
| 28.03.2024 | 19,33 | 19,33 | 18,90 | 18,91 | -1,94% | 354,00 |
| 27.03.2024 | 19,40 | 19,40 | 19,26 | 19,29 | -3,41% | 1.185,00 |
| 26.03.2024 | 19,75 | 20,02 | 19,74 | 19,97 | 0,78% | 1.073,00 |
| 25.03.2024 | 20,32 | 20,32 | 19,81 | 19,81 | -2,56% | 214,00 |
| 22.03.2024 | 20,11 | 20,33 | 20,11 | 20,33 | 0,15% | 103,00 |
| 21.03.2024 | 20,26 | 20,30 | 20,26 | 20,30 | 1,50% | 660,00 |
| 19.03.2024 | 20,38 | 20,38 | 19,85 | 20,00 | -4,99% | 920,00 |
| 18.03.2024 | 21,06 | 21,06 | 21,05 | 21,05 | 0,38% | 300,00 |
| 15.03.2024 | 20,74 | 21,03 | 20,74 | 20,97 | 1,75% | 2.751,00 |
| 14.03.2024 | 20,62 | 20,73 | 20,61 | 20,61 | -1,76% | 367,00 |
| 13.03.2024 | 20,97 | 20,98 | 20,97 | 20,98 | -0,19% | 842,00 |
| 12.03.2024 | 20,37 | 21,02 | 20,37 | 21,02 | 3,96% | 390,00 |
| 11.03.2024 | 20,19 | 20,41 | 20,01 | 20,22 | 0,30% | 10.482,00 |
| 08.03.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,50% | 250,00 |
| 07.03.2024 | 19,90 | 20,06 | 19,81 | 20,06 | 0,10% | 216,00 |
| 06.03.2024 | 19,88 | 20,04 | 19,88 | 20,04 | 1,14% | 355,00 |
| 05.03.2024 | 19,83 | 19,83 | 19,82 | 19,82 | -0,92% | 185,00 |