33,415€
-2,38%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,49 | 33,76 | 32,61 | 33,45 | -2,29% | - |
| 01.04.2026 | 33,32 | 34,23 | 33,32 | 34,23 | 4,94% | 574,00 |
| 31.03.2026 | 31,52 | 32,62 | 31,47 | 32,62 | 3,85% | 609,00 |
| 30.03.2026 | 31,48 | 31,72 | 31,29 | 31,41 | -0,29% | 1.097,00 |
| 27.03.2026 | 32,00 | 32,00 | 31,35 | 31,50 | -0,76% | 1.099,00 |
| 26.03.2026 | 32,31 | 32,35 | 31,69 | 31,74 | -3,41% | 505,00 |
| 25.03.2026 | 32,28 | 32,96 | 32,28 | 32,86 | 2,34% | 1.668,00 |
| 24.03.2026 | 31,60 | 32,11 | 31,16 | 32,11 | 0,78% | 296,00 |
| 23.03.2026 | 30,28 | 32,24 | 29,31 | 31,86 | 3,81% | 5.200,00 |
| 20.03.2026 | 31,61 | 31,75 | 30,67 | 30,69 | -2,69% | 981,00 |
| 19.03.2026 | 32,35 | 32,47 | 31,16 | 31,54 | -3,40% | 4.852,00 |
| 18.03.2026 | 33,29 | 34,21 | 32,65 | 32,65 | -0,58% | 3.383,00 |
| 17.03.2026 | 32,88 | 33,42 | 32,84 | 32,84 | -0,79% | 1.932,00 |
| 16.03.2026 | 32,99 | 33,47 | 32,99 | 33,10 | 0,52% | 1.241,00 |
| 13.03.2026 | 35,35 | 35,35 | 32,93 | 32,93 | -6,61% | 1.450,00 |
| 12.03.2026 | 34,83 | 35,78 | 34,77 | 35,26 | -0,79% | 542,00 |
| 11.03.2026 | 35,68 | 35,85 | 35,19 | 35,54 | -0,08% | 1.806,00 |
| 10.03.2026 | 34,32 | 35,83 | 34,32 | 35,57 | 5,39% | 2.069,00 |
| 09.03.2026 | 33,66 | 33,77 | 32,94 | 33,75 | -1,86% | 12.947,00 |
| 06.03.2026 | 35,09 | 35,09 | 33,82 | 34,39 | -2,25% | 2.427,00 |
| 05.03.2026 | 35,40 | 36,13 | 35,18 | 35,18 | -1,43% | 993,00 |
| 04.03.2026 | 35,09 | 35,84 | 35,09 | 35,69 | 0,00% | 2.223,00 |
| 03.03.2026 | 36,29 | 36,29 | 34,57 | 35,69 | -2,59% | 2.992,00 |
| 02.03.2026 | 36,76 | 37,12 | 36,44 | 36,64 | -2,06% | 1.321,00 |
| 27.02.2026 | 37,20 | 37,80 | 37,09 | 37,41 | -0,03% | 2.600,00 |
| 26.02.2026 | 37,34 | 37,47 | 37,15 | 37,42 | -0,05% | 1.869,00 |
| 25.02.2026 | 36,84 | 37,45 | 36,80 | 37,44 | 1,63% | 6.105,00 |
| 24.02.2026 | 35,81 | 36,87 | 35,81 | 36,84 | 2,42% | 813,00 |
| 23.02.2026 | 35,51 | 36,07 | 35,50 | 35,97 | 0,78% | 574,00 |
| 20.02.2026 | 35,59 | 35,70 | 35,31 | 35,69 | 0,99% | 1.015,00 |
| 19.02.2026 | 35,73 | 35,80 | 35,15 | 35,34 | -0,48% | 2.931,00 |
| 18.02.2026 | 35,15 | 35,80 | 35,00 | 35,51 | 1,43% | 2.933,00 |
| 17.02.2026 | 35,54 | 35,54 | 34,54 | 35,01 | -1,93% | 4.400,00 |
| 16.02.2026 | 35,71 | 35,79 | 35,47 | 35,70 | 0,11% | 1.200,00 |
| 13.02.2026 | 36,03 | 36,03 | 34,91 | 35,66 | -1,14% | 7.893,00 |
| 12.02.2026 | 37,16 | 37,19 | 35,90 | 36,07 | -2,41% | 3.973,00 |
| 11.02.2026 | 36,10 | 37,13 | 35,90 | 36,96 | 2,24% | 4.017,00 |
| 10.02.2026 | 35,88 | 36,15 | 35,67 | 36,15 | 0,53% | 3.351,00 |
| 09.02.2026 | 35,08 | 35,96 | 34,87 | 35,96 | 2,92% | 5.299,00 |
| 06.02.2026 | 34,33 | 35,02 | 34,23 | 34,94 | 0,90% | 2.988,00 |
| 05.02.2026 | 34,86 | 34,86 | 34,16 | 34,63 | -0,32% | 3.048,00 |
| 04.02.2026 | 34,96 | 35,71 | 34,58 | 34,74 | -0,09% | 7.600,00 |
| 03.02.2026 | 34,15 | 34,86 | 34,04 | 34,77 | 3,70% | 4.242,00 |
| 02.02.2026 | 32,93 | 33,53 | 32,34 | 33,53 | 0,21% | 933,00 |
| 30.01.2026 | 33,74 | 33,90 | 32,80 | 33,46 | -1,59% | 2.027,00 |
| 29.01.2026 | 32,87 | 34,01 | 32,73 | 34,00 | 3,63% | 3.735,00 |
| 28.01.2026 | 33,05 | 33,13 | 32,57 | 32,81 | 0,18% | 2.846,00 |
| 27.01.2026 | 31,59 | 32,99 | 31,30 | 32,75 | 3,44% | 4.664,00 |
| 26.01.2026 | 31,22 | 32,63 | 31,02 | 31,66 | 0,41% | 11.974,00 |
| 23.01.2026 | 31,19 | 31,55 | 31,05 | 31,53 | 1,51% | 1.268,00 |
| 22.01.2026 | 31,12 | 31,45 | 30,96 | 31,06 | -0,22% | 2.996,00 |
| 21.01.2026 | 30,05 | 31,13 | 30,05 | 31,13 | 3,49% | 2.910,00 |
| 20.01.2026 | 29,84 | 30,08 | 29,35 | 30,08 | 0,43% | 398,00 |
| 19.01.2026 | 30,14 | 30,15 | 29,59 | 29,95 | -1,71% | 1.480,00 |
| 16.01.2026 | 30,68 | 30,70 | 30,40 | 30,47 | -0,75% | 1.800,00 |
| 15.01.2026 | 30,44 | 30,80 | 30,25 | 30,70 | 1,32% | 2.464,00 |
| 14.01.2026 | 30,02 | 30,32 | 29,88 | 30,30 | 0,87% | 2.763,00 |
| 13.01.2026 | 29,68 | 30,06 | 29,61 | 30,04 | 1,18% | 479,00 |
| 12.01.2026 | 29,49 | 29,69 | 29,27 | 29,69 | 0,51% | 1.194,00 |
| 09.01.2026 | 29,07 | 29,54 | 28,40 | 29,54 | 1,65% | 2.279,00 |
| 08.01.2026 | 29,47 | 29,53 | 28,89 | 29,06 | -1,66% | 1.619,00 |
| 07.01.2026 | 28,71 | 29,64 | 28,71 | 29,55 | 3,29% | 3.815,00 |
| 06.01.2026 | 28,41 | 28,69 | 28,27 | 28,61 | 0,88% | 1.229,00 |
| 05.01.2026 | 28,15 | 29,06 | 28,03 | 28,36 | 1,36% | 3.954,00 |
| 02.01.2026 | 28,08 | 28,10 | 27,51 | 27,98 | 0,50% | 1.483,00 |
| 30.12.2025 | 27,68 | 27,87 | 27,68 | 27,84 | 0,47% | 501,00 |
| 29.12.2025 | 27,48 | 27,71 | 27,48 | 27,71 | 0,73% | 467,00 |
| 23.12.2025 | 27,52 | 27,53 | 27,33 | 27,51 | -0,43% | 480,00 |
| 22.12.2025 | 27,20 | 27,63 | 27,13 | 27,63 | 1,28% | 776,00 |
| 19.12.2025 | 27,10 | 27,28 | 26,92 | 27,28 | 0,74% | 546,00 |
| 18.12.2025 | 26,09 | 27,08 | 26,09 | 27,08 | 3,40% | 726,00 |
| 17.12.2025 | 26,65 | 26,65 | 26,19 | 26,19 | -2,17% | 1.168,00 |
| 16.12.2025 | 26,63 | 26,77 | 26,47 | 26,77 | -0,11% | 407,00 |
| 15.12.2025 | 26,83 | 26,86 | 26,74 | 26,80 | 0,34% | 880,00 |
| 12.12.2025 | 27,07 | 27,11 | 26,71 | 26,71 | -1,55% | 2.091,00 |
| 11.12.2025 | 27,02 | 27,13 | 26,90 | 27,13 | -0,44% | 1.123,00 |
| 10.12.2025 | 26,81 | 27,25 | 26,72 | 27,25 | 1,60% | 1.944,00 |
| 09.12.2025 | 26,86 | 26,88 | 26,77 | 26,82 | 0,68% | 736,00 |
| 08.12.2025 | 26,53 | 26,86 | 26,53 | 26,64 | 0,23% | 965,00 |
| 05.12.2025 | 26,48 | 26,60 | 26,48 | 26,58 | -0,08% | 90,00 |
| 04.12.2025 | 26,72 | 26,72 | 26,60 | 26,60 | 0,26% | 692,00 |
| 03.12.2025 | 26,43 | 26,59 | 26,39 | 26,53 | 1,18% | 2.610,00 |
| 02.12.2025 | 26,17 | 26,25 | 26,17 | 26,22 | 1,00% | 7,00 |
| 01.12.2025 | 25,99 | 25,99 | 25,84 | 25,96 | -0,65% | 3.202,00 |
| 28.11.2025 | 25,92 | 26,13 | 25,84 | 26,13 | 0,69% | 611,00 |
| 27.11.2025 | 26,01 | 26,01 | 25,89 | 25,95 | -0,12% | 1.848,00 |
| 26.11.2025 | 25,84 | 25,98 | 25,83 | 25,98 | 1,29% | 1.003,00 |
| 25.11.2025 | 25,55 | 25,65 | 25,48 | 25,65 | 0,79% | 212,00 |
| 24.11.2025 | 25,41 | 25,49 | 25,40 | 25,45 | 2,62% | 44,00 |
| 21.11.2025 | 24,83 | 24,89 | 24,69 | 24,80 | -0,60% | 2.183,00 |
| 20.11.2025 | 25,52 | 25,54 | 24,95 | 24,95 | -1,31% | 694,00 |
| 19.11.2025 | 25,14 | 25,28 | 25,14 | 25,28 | 0,08% | 947,00 |
| 18.11.2025 | 26,20 | 26,20 | 25,15 | 25,26 | -2,92% | 4.983,00 |
| 17.11.2025 | 26,06 | 26,07 | 25,96 | 26,02 | -0,69% | 444,00 |
| 14.11.2025 | 26,24 | 26,24 | 25,85 | 26,20 | -1,24% | 2.110,00 |
| 13.11.2025 | 26,87 | 26,91 | 26,53 | 26,53 | -1,15% | 1.861,00 |
| 12.11.2025 | 26,70 | 26,90 | 26,66 | 26,84 | 0,22% | 1.384,00 |
| 11.11.2025 | 26,37 | 26,78 | 26,34 | 26,78 | 1,52% | 299,00 |
| 10.11.2025 | 26,29 | 26,38 | 26,29 | 26,38 | 1,50% | 125,00 |
| 07.11.2025 | 26,16 | 26,16 | 25,80 | 25,99 | 0,23% | 3.059,00 |