17,085€
1,61%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 17,16 | 17,37 | 16,83 | 17,11 | 1,75% | - |
| 24.03.2023 | 16,72 | 16,82 | 16,72 | 16,82 | -7,69% | 1.720,00 |
| 23.03.2023 | 17,73 | 18,22 | 17,70 | 18,22 | 2,22% | 2.133,00 |
| 22.03.2023 | 17,50 | 17,82 | 17,50 | 17,82 | 2,15% | 175,00 |
| 21.03.2023 | 17,39 | 17,48 | 17,39 | 17,45 | 1,01% | 2.850,00 |
| 20.03.2023 | 16,71 | 17,30 | 16,45 | 17,27 | 3,07% | 2.515,00 |
| 17.03.2023 | 17,24 | 17,24 | 16,76 | 16,76 | -1,15% | 1.450,00 |
| 16.03.2023 | 16,95 | 16,95 | 16,95 | 16,95 | -1,22% | 50,00 |
| 15.03.2023 | 17,92 | 17,92 | 17,16 | 17,16 | -1,04% | 657,00 |
| 14.03.2023 | 17,34 | 17,34 | 17,34 | 17,34 | 0,29% | 45,00 |
| 13.03.2023 | 17,28 | 17,29 | 17,28 | 17,29 | -3,76% | 950,00 |
| 10.03.2023 | 18,02 | 18,02 | 17,97 | 17,97 | -1,67% | 100,00 |
| 09.03.2023 | 18,53 | 18,53 | 18,27 | 18,27 | -2,48% | 444,00 |
| 08.03.2023 | 18,75 | 18,80 | 18,74 | 18,74 | -0,87% | 340,00 |
| 07.03.2023 | 19,22 | 19,22 | 18,90 | 18,90 | -2,15% | 276,00 |
| 06.03.2023 | 19,24 | 19,38 | 19,24 | 19,32 | 1,36% | 1.430,00 |
| 03.03.2023 | 18,59 | 19,06 | 18,59 | 19,06 | 5,13% | 3.644,00 |
| 01.03.2023 | 18,13 | 18,13 | 18,13 | 18,13 | 0,69% | 200,00 |
| 28.02.2023 | 18,05 | 18,05 | 18,00 | 18,00 | -0,25% | 898,00 |
| 27.02.2023 | 18,05 | 18,05 | 18,05 | 18,05 | -0,58% | 75,00 |
| 24.02.2023 | 18,15 | 18,15 | 18,15 | 18,15 | 1,79% | 400,00 |
| 22.02.2023 | 17,76 | 17,83 | 17,76 | 17,83 | -2,22% | 560,00 |
| 20.02.2023 | 17,90 | 18,24 | 17,90 | 18,24 | 1,31% | 569,00 |
| 14.02.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 1,72% | 3.311,00 |
| 13.02.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 1,11% | 200,00 |
| 10.02.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -5,79% | 55,00 |
| 09.02.2023 | 18,58 | 18,58 | 18,58 | 18,58 | 3,95% | 100,00 |
| 08.02.2023 | 17,87 | 17,87 | 17,87 | 17,87 | -0,20% | 10,00 |
| 06.02.2023 | 17,91 | 17,91 | 17,91 | 17,91 | -4,25% | 200,00 |
| 03.02.2023 | 18,67 | 18,84 | 18,67 | 18,70 | 0,70% | 8.551,00 |
| 02.02.2023 | 17,00 | 18,70 | 17,00 | 18,57 | 12,89% | 6.929,00 |
| 01.02.2023 | 16,45 | 16,45 | 16,45 | 16,45 | 0,09% | 17,00 |
| 30.01.2023 | 16,44 | 16,44 | 16,44 | 16,44 | 0,00% | 1.000,00 |
| 26.01.2023 | 16,44 | 16,44 | 16,44 | 16,44 | -1,08% | 61,00 |
| 25.01.2023 | 16,64 | 16,64 | 16,62 | 16,62 | -0,06% | 2.000,00 |
| 23.01.2023 | 16,57 | 16,63 | 16,57 | 16,63 | 4,20% | 500,00 |
| 19.01.2023 | 16,28 | 16,28 | 15,87 | 15,96 | -2,83% | 1.230,00 |
| 18.01.2023 | 16,46 | 16,46 | 16,42 | 16,42 | 0,95% | 350,00 |
| 16.01.2023 | 16,36 | 16,36 | 16,27 | 16,27 | -1,30% | 217,00 |
| 13.01.2023 | 16,45 | 16,53 | 16,45 | 16,48 | 1,95% | 3.661,00 |
| 11.01.2023 | 16,00 | 16,20 | 16,00 | 16,17 | 0,19% | 3.027,00 |
| 10.01.2023 | 16,14 | 16,14 | 16,14 | 16,14 | -1,65% | 5,00 |
| 09.01.2023 | 15,82 | 16,41 | 15,82 | 16,41 | 4,49% | 1.400,00 |
| 06.01.2023 | 15,60 | 15,70 | 15,20 | 15,70 | 0,29% | 9.240,00 |
| 05.01.2023 | 15,66 | 15,66 | 15,66 | 15,66 | 6,86% | 360,00 |
| 02.01.2023 | 14,37 | 14,65 | 14,37 | 14,65 | 1,10% | 310,00 |
| 30.12.2022 | 14,49 | 14,49 | 14,49 | 14,49 | 0,10% | 10,00 |
| 28.12.2022 | 14,46 | 14,58 | 14,46 | 14,48 | 1,51% | 305,00 |
| 23.12.2022 | 14,37 | 14,37 | 14,26 | 14,26 | -0,59% | 52,00 |
| 22.12.2022 | 14,48 | 14,49 | 14,35 | 14,35 | -1,38% | 402,00 |
| 21.12.2022 | 14,49 | 14,55 | 14,49 | 14,55 | 0,52% | 679,00 |
| 19.12.2022 | 14,47 | 14,47 | 14,47 | 14,47 | 0,56% | 40,00 |
| 16.12.2022 | 14,46 | 14,46 | 14,39 | 14,39 | -8,14% | 410,00 |
| 14.12.2022 | 15,88 | 15,88 | 15,67 | 15,67 | -1,42% | 2.492,00 |
| 13.12.2022 | 15,50 | 15,89 | 15,50 | 15,89 | 2,98% | 1.050,00 |
| 12.12.2022 | 15,81 | 15,81 | 15,43 | 15,43 | -2,93% | 1.730,00 |
| 09.12.2022 | 15,45 | 15,90 | 15,37 | 15,90 | -2,36% | 2.520,00 |
| 06.12.2022 | 16,11 | 16,44 | 16,11 | 16,28 | 1,31% | 890,00 |
| 05.12.2022 | 16,00 | 16,09 | 16,00 | 16,07 | 0,47% | 934,00 |
| 02.12.2022 | 15,98 | 16,00 | 15,93 | 16,00 | -0,50% | 610,00 |
| 01.12.2022 | 15,98 | 16,08 | 15,91 | 16,08 | -0,56% | 350,00 |
| 30.11.2022 | 16,17 | 16,17 | 16,17 | 16,17 | 0,56% | 300,00 |
| 29.11.2022 | 16,01 | 16,08 | 16,01 | 16,08 | 1,52% | 600,00 |
| 28.11.2022 | 16,13 | 16,13 | 15,80 | 15,84 | -2,85% | 2.040,00 |
| 25.11.2022 | 16,27 | 16,30 | 16,27 | 16,30 | 0,09% | 600,00 |
| 24.11.2022 | 16,30 | 16,30 | 16,29 | 16,29 | 2,39% | 48,00 |
| 22.11.2022 | 15,69 | 15,91 | 15,69 | 15,91 | 0,86% | 650,00 |
| 21.11.2022 | 15,77 | 15,77 | 15,77 | 15,77 | 0,38% | 300,00 |
| 18.11.2022 | 15,66 | 15,71 | 15,66 | 15,71 | -0,32% | 300,00 |
| 17.11.2022 | 15,76 | 15,76 | 15,76 | 15,76 | -1,50% | 600,00 |
| 16.11.2022 | 16,19 | 16,19 | 16,00 | 16,00 | -1,87% | 619,00 |
| 15.11.2022 | 16,50 | 16,50 | 16,31 | 16,31 | -3,89% | 3.008,00 |
| 14.11.2022 | 16,96 | 16,97 | 16,96 | 16,97 | -1,57% | 450,00 |
| 11.11.2022 | 16,55 | 17,24 | 16,55 | 17,24 | 4,39% | 1.317,00 |
| 10.11.2022 | 16,49 | 16,51 | 16,40 | 16,51 | 2,26% | 1.250,00 |
| 09.11.2022 | 16,20 | 16,20 | 16,15 | 16,15 | 0,03% | 300,00 |
| 08.11.2022 | 15,63 | 16,22 | 15,63 | 16,14 | 3,20% | 7.615,00 |
| 07.11.2022 | 15,55 | 15,81 | 15,55 | 15,64 | 7,90% | 1.280,00 |
| 03.11.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -4,01% | 3,00 |
| 01.11.2022 | 15,06 | 15,10 | 15,06 | 15,10 | 3,21% | 260,00 |
| 31.10.2022 | 14,63 | 14,63 | 14,63 | 14,63 | 0,00% | 8.000,00 |
| 27.10.2022 | 14,53 | 14,71 | 14,53 | 14,63 | 2,16% | 1.002,00 |
| 26.10.2022 | 14,41 | 14,41 | 14,32 | 14,32 | -1,10% | 534,00 |
| 25.10.2022 | 14,59 | 14,59 | 14,16 | 14,48 | -5,02% | 1.231,00 |
| 24.10.2022 | 15,25 | 15,25 | 15,25 | 15,25 | 0,23% | 1.600,00 |
| 19.10.2022 | 15,36 | 15,36 | 15,21 | 15,21 | -0,10% | 189,00 |
| 18.10.2022 | 15,23 | 15,23 | 15,23 | 15,23 | 0,30% | 20,00 |
| 17.10.2022 | 15,00 | 15,18 | 15,00 | 15,18 | 2,85% | 1.132,00 |
| 14.10.2022 | 14,66 | 14,76 | 14,66 | 14,76 | 2,93% | 520,00 |
| 13.10.2022 | 14,34 | 14,34 | 14,34 | 14,34 | 1,85% | 1.500,00 |
| 10.10.2022 | 14,09 | 14,09 | 14,08 | 14,08 | 0,57% | 1.120,00 |
| 07.10.2022 | 14,00 | 14,00 | 14,00 | 14,00 | -3,35% | 51,00 |
| 06.10.2022 | 14,49 | 14,49 | 14,49 | 14,49 | -0,89% | 2,00 |
| 04.10.2022 | 14,56 | 14,65 | 14,56 | 14,62 | 4,39% | 229,00 |
| 03.10.2022 | 13,66 | 14,00 | 13,60 | 14,00 | 2,71% | 600,00 |
| 30.09.2022 | 13,42 | 13,63 | 13,34 | 13,63 | 1,34% | 1.140,00 |
| 29.09.2022 | 13,45 | 13,45 | 13,45 | 13,45 | 1,93% | 50,00 |
| 28.09.2022 | 13,20 | 13,20 | 13,20 | 13,20 | -0,42% | 750,00 |
| 27.09.2022 | 13,30 | 13,45 | 13,10 | 13,25 | -1,34% | 965,00 |
| 26.09.2022 | 13,51 | 13,70 | 13,43 | 13,43 | 0,15% | 4.500,00 |