17,298€
-1,47%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,34 | 17,34 | 17,25 | 17,25 | -1,77% | 1.700,00 |
| 19.12.2024 | 17,57 | 17,57 | 17,56 | 17,56 | -1,69% | - |
| 18.12.2024 | 17,89 | 17,96 | 17,73 | 17,86 | -0,27% | - |
| 17.12.2024 | 17,79 | 17,91 | 17,79 | 17,91 | 0,11% | 1.200,00 |
| 16.12.2024 | 18,03 | 18,03 | 17,89 | 17,89 | -1,22% | 400,00 |
| 13.12.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -1,28% | 19,00 |
| 12.12.2024 | 18,47 | 18,47 | 18,27 | 18,34 | -0,92% | 1.078,00 |
| 11.12.2024 | 18,37 | 18,51 | 18,37 | 18,51 | -0,51% | 71,00 |
| 10.12.2024 | 18,55 | 18,65 | 18,55 | 18,61 | -0,59% | 216,00 |
| 09.12.2024 | 18,45 | 18,76 | 18,45 | 18,72 | 1,49% | 315,00 |
| 06.12.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,33% | 3,00 |
| 05.12.2024 | 18,44 | 18,44 | 18,32 | 18,38 | 0,27% | 512,00 |
| 04.12.2024 | 18,12 | 18,38 | 18,12 | 18,33 | 1,61% | 640,00 |
| 03.12.2024 | 17,89 | 18,04 | 17,89 | 18,04 | 1,75% | 305,00 |
| 02.12.2024 | 17,36 | 17,73 | 17,36 | 17,73 | 1,37% | 98,00 |
| 29.11.2024 | 17,50 | 17,52 | 17,45 | 17,49 | 0,32% | 94,00 |
| 28.11.2024 | 17,57 | 17,59 | 17,44 | 17,44 | -0,14% | 736,00 |
| 27.11.2024 | 17,34 | 17,46 | 17,34 | 17,46 | 0,06% | 518,00 |
| 26.11.2024 | 17,43 | 17,50 | 17,37 | 17,45 | -1,91% | 19,00 |
| 25.11.2024 | 17,73 | 17,79 | 17,64 | 17,79 | 2,18% | 16,00 |
| 22.11.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,16% | 500,00 |
| 21.11.2024 | 17,30 | 17,44 | 17,15 | 17,44 | -0,24% | - |
| 20.11.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,81% | 101,00 |
| 19.11.2024 | 17,78 | 17,90 | 17,34 | 17,34 | -1,56% | 125,00 |
| 18.11.2024 | 17,70 | 17,70 | 17,51 | 17,62 | 0,31% | 243,00 |
| 15.11.2024 | 17,48 | 17,56 | 17,48 | 17,56 | 0,17% | 6,00 |
| 14.11.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,52% | 113,00 |
| 13.11.2024 | 17,55 | 17,55 | 17,44 | 17,44 | -0,85% | 24,00 |
| 12.11.2024 | 17,90 | 17,90 | 17,54 | 17,59 | -3,98% | 673,00 |
| 11.11.2024 | 18,43 | 18,43 | 18,32 | 18,32 | -0,27% | 297,00 |
| 08.11.2024 | 18,74 | 18,74 | 18,25 | 18,37 | -2,57% | 1.387,00 |
| 07.11.2024 | 18,19 | 18,86 | 18,19 | 18,86 | 1,86% | 449,00 |
| 06.11.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 3,12% | 8,00 |
| 05.11.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | 400,00 |
| 04.11.2024 | 18,18 | 18,18 | 17,97 | 18,00 | -0,85% | 461,00 |
| 01.11.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 1,37% | 4,00 |
| 31.10.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -2,58% | 449,00 |
| 30.10.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -1,92% | 120,00 |
| 29.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,41% | 220,00 |
| 28.10.2024 | 18,44 | 18,53 | 18,44 | 18,49 | 0,90% | 381,00 |
| 25.10.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,35% | 150,00 |
| 24.10.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -0,27% | 6,00 |
| 23.10.2024 | 18,31 | 18,55 | 18,31 | 18,44 | -0,75% | 1.195,00 |
| 22.10.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,21% | 7,00 |
| 21.10.2024 | 18,95 | 19,03 | 18,27 | 18,62 | -1,85% | 1.849,00 |
| 18.10.2024 | 19,10 | 19,10 | 18,96 | 18,97 | 0,99% | 658,00 |
| 17.10.2024 | 18,97 | 18,97 | 18,78 | 18,78 | -0,95% | 52,00 |
| 16.10.2024 | 18,98 | 19,07 | 18,95 | 18,96 | -0,62% | 806,00 |
| 15.10.2024 | 19,32 | 19,40 | 18,99 | 19,08 | -1,59% | - |
| 14.10.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,39% | 10,00 |
| 11.10.2024 | 19,13 | 19,53 | 19,09 | 19,46 | 1,96% | - |
| 10.10.2024 | 19,36 | 19,36 | 19,09 | 19,09 | -1,14% | 289,00 |
| 09.10.2024 | 19,21 | 19,31 | 19,21 | 19,31 | -0,34% | 511,00 |
| 08.10.2024 | 19,41 | 19,51 | 19,18 | 19,37 | -1,75% | 120,00 |
| 07.10.2024 | 19,72 | 19,81 | 19,72 | 19,72 | -0,08% | 5,00 |
| 04.10.2024 | 19,64 | 19,82 | 19,64 | 19,73 | 1,34% | 564,00 |
| 03.10.2024 | 19,71 | 19,76 | 19,39 | 19,47 | -1,19% | - |
| 02.10.2024 | 19,80 | 19,80 | 19,71 | 19,71 | -0,73% | 66,00 |
| 01.10.2024 | 20,07 | 20,09 | 19,69 | 19,85 | -1,24% | 3.172,00 |
| 30.09.2024 | 20,40 | 20,42 | 20,10 | 20,10 | -0,35% | 1.772,00 |
| 27.09.2024 | 20,10 | 20,25 | 20,10 | 20,17 | 0,65% | 115,00 |
| 26.09.2024 | 19,82 | 20,06 | 19,81 | 20,04 | 3,94% | 351,00 |
| 25.09.2024 | 19,12 | 19,28 | 19,12 | 19,28 | -0,44% | 817,00 |
| 24.09.2024 | 19,42 | 19,42 | 19,37 | 19,37 | 1,95% | 15,00 |
| 23.09.2024 | 18,87 | 19,00 | 18,72 | 19,00 | -0,16% | 576,00 |
| 20.09.2024 | 18,99 | 19,03 | 18,99 | 19,03 | -1,55% | 302,00 |
| 19.09.2024 | 18,97 | 19,33 | 18,97 | 19,33 | 3,93% | 62,00 |
| 18.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,05% | 1,00 |
| 17.09.2024 | 18,50 | 18,61 | 18,50 | 18,61 | 1,78% | 36,00 |
| 16.09.2024 | 18,28 | 18,38 | 18,23 | 18,28 | 1,16% | 3.353,00 |
| 13.09.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 1,26% | 3,00 |
| 12.09.2024 | 18,05 | 18,05 | 17,85 | 17,85 | 0,99% | 1.605,00 |
| 11.09.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,20% | 300,00 |
| 10.09.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,53% | 38,00 |
| 09.09.2024 | 17,46 | 17,80 | 17,46 | 17,80 | 0,74% | 2.464,00 |
| 06.09.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,31% | 509,00 |
| 05.09.2024 | 17,80 | 17,89 | 17,62 | 17,62 | -1,21% | 315,00 |
| 04.09.2024 | 18,06 | 18,06 | 17,83 | 17,83 | -5,13% | 383,00 |
| 03.09.2024 | 18,98 | 18,98 | 18,80 | 18,80 | -1,70% | 771,00 |
| 02.09.2024 | 19,06 | 19,16 | 19,06 | 19,12 | -0,78% | 848,00 |
| 30.08.2024 | 19,24 | 19,27 | 19,24 | 19,27 | 0,42% | 53,00 |
| 29.08.2024 | 19,14 | 19,19 | 19,14 | 19,19 | 1,27% | 1.600,00 |
| 28.08.2024 | 18,80 | 18,95 | 18,77 | 18,95 | 0,82% | 831,00 |
| 27.08.2024 | 18,83 | 18,93 | 18,80 | 18,80 | 0,03% | 502,00 |
| 26.08.2024 | 18,76 | 18,79 | 18,71 | 18,79 | 0,70% | 305,00 |
| 23.08.2024 | 18,69 | 18,69 | 18,66 | 18,66 | -0,53% | 5,00 |
| 22.08.2024 | 18,77 | 18,77 | 18,74 | 18,76 | 0,11% | 202,00 |
| 21.08.2024 | 18,79 | 18,79 | 18,64 | 18,74 | 0,37% | 243,00 |
| 20.08.2024 | 18,74 | 18,74 | 18,67 | 18,67 | 0,67% | 276,00 |
| 19.08.2024 | 18,50 | 18,55 | 18,50 | 18,55 | 2,54% | 51,00 |
| 16.08.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -0,30% | 20,00 |
| 15.08.2024 | 18,03 | 18,21 | 17,92 | 18,14 | 1,43% | 23,00 |
| 14.08.2024 | 17,79 | 17,89 | 17,79 | 17,89 | 0,70% | 380,00 |
| 13.08.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,25% | 2,00 |
| 12.08.2024 | 17,86 | 17,86 | 17,72 | 17,72 | 0,14% | 950,00 |
| 09.08.2024 | 17,62 | 18,02 | 17,62 | 17,69 | -0,11% | 49,00 |
| 08.08.2024 | 17,56 | 17,71 | 17,56 | 17,71 | 1,90% | - |
| 07.08.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,37% | - |
| 06.08.2024 | 17,41 | 17,45 | 17,41 | 17,45 | 0,46% | - |
| 05.08.2024 | 17,35 | 17,37 | 17,35 | 17,37 | -5,32% | 555,00 |