20,575€
-2,30%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 20,94 | 20,94 | 20,52 | 20,57 | -2,33% | 292,00 |
| 12.03.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,53% | 37,00 |
| 11.03.2025 | 21,32 | 21,32 | 20,95 | 20,95 | -0,29% | 937,00 |
| 10.03.2025 | 21,62 | 21,62 | 21,01 | 21,01 | -0,85% | 726,00 |
| 07.03.2025 | 21,20 | 21,20 | 21,00 | 21,19 | -0,24% | 712,00 |
| 06.03.2025 | 21,21 | 21,45 | 21,14 | 21,24 | 1,19% | 608,00 |
| 05.03.2025 | 20,71 | 20,99 | 20,71 | 20,99 | 4,17% | 15,00 |
| 04.03.2025 | 20,57 | 20,57 | 20,00 | 20,15 | -3,91% | 1.757,00 |
| 03.03.2025 | 20,93 | 21,16 | 20,80 | 20,97 | 1,16% | 302,00 |
| 28.02.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -0,24% | 250,00 |
| 27.02.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -2,30% | 136,00 |
| 26.02.2025 | 21,27 | 21,27 | 21,27 | 21,27 | 1,62% | 2,00 |
| 25.02.2025 | 20,97 | 21,03 | 20,93 | 20,93 | -0,33% | 520,00 |
| 24.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,36% | 65,00 |
| 21.02.2025 | 21,30 | 21,42 | 21,29 | 21,29 | 0,14% | 505,00 |
| 20.02.2025 | 20,97 | 21,26 | 20,88 | 21,26 | 1,92% | 2.122,00 |
| 19.02.2025 | 21,44 | 21,47 | 20,86 | 20,86 | -2,61% | 1.780,00 |
| 18.02.2025 | 21,22 | 21,42 | 21,22 | 21,42 | 0,89% | 1.400,00 |
| 17.02.2025 | 21,34 | 21,34 | 21,20 | 21,23 | -0,05% | 370,00 |
| 14.02.2025 | 21,20 | 21,55 | 21,20 | 21,24 | 0,00% | 3.721,00 |
| 13.02.2025 | 20,74 | 21,24 | 20,68 | 21,24 | 3,31% | 1.234,00 |
| 12.02.2025 | 20,38 | 20,65 | 20,38 | 20,56 | 1,88% | 375,00 |
| 11.02.2025 | 20,24 | 20,24 | 20,18 | 20,18 | -0,35% | 173,00 |
| 10.02.2025 | 20,29 | 20,29 | 20,25 | 20,25 | 0,45% | 686,00 |
| 07.02.2025 | 20,33 | 20,39 | 20,16 | 20,16 | 0,10% | 915,00 |
| 06.02.2025 | 20,11 | 20,14 | 20,00 | 20,14 | 2,62% | 517,00 |
| 05.02.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -0,98% | 221,00 |
| 04.02.2025 | 19,54 | 19,82 | 19,54 | 19,82 | 2,38% | 3,00 |
| 03.02.2025 | 19,45 | 19,47 | 19,36 | 19,36 | -3,25% | 5,00 |
| 31.01.2025 | 20,10 | 20,10 | 20,01 | 20,01 | -1,14% | 263,00 |
| 30.01.2025 | 20,32 | 20,32 | 20,24 | 20,24 | 0,55% | 4,00 |
| 28.01.2025 | 20,15 | 20,15 | 20,12 | 20,13 | 1,77% | 1.107,00 |
| 27.01.2025 | 20,04 | 20,04 | 19,78 | 19,78 | -1,93% | 325,00 |
| 24.01.2025 | 19,95 | 20,17 | 19,95 | 20,17 | 1,08% | 706,00 |
| 23.01.2025 | 18,52 | 19,96 | 18,52 | 19,96 | 9,67% | 840,00 |
| 21.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,49% | 12,00 |
| 20.01.2025 | 18,22 | 18,29 | 18,17 | 18,29 | 1,11% | 27,00 |
| 17.01.2025 | 18,02 | 18,09 | 17,86 | 18,09 | 0,00% | 1.543,00 |
| 16.01.2025 | 17,93 | 18,09 | 17,93 | 18,09 | 2,67% | 4,00 |
| 15.01.2025 | 17,58 | 17,62 | 17,58 | 17,62 | 0,20% | 4,00 |
| 14.01.2025 | 17,66 | 17,66 | 17,58 | 17,58 | 0,09% | 1.122,00 |
| 13.01.2025 | 17,49 | 17,57 | 17,49 | 17,57 | -1,73% | 35,00 |
| 10.01.2025 | 18,20 | 18,20 | 17,88 | 17,88 | -1,00% | 525,00 |
| 09.01.2025 | 18,05 | 18,14 | 18,05 | 18,06 | 1,29% | 328,00 |
| 08.01.2025 | 17,76 | 17,95 | 17,67 | 17,83 | 0,25% | 1.025,00 |
| 07.01.2025 | 17,61 | 17,82 | 17,61 | 17,78 | 0,85% | 33,00 |
| 06.01.2025 | 17,59 | 17,91 | 17,52 | 17,63 | 0,46% | 468,00 |
| 03.01.2025 | 17,51 | 17,55 | 17,51 | 17,55 | 0,03% | 357,00 |
| 02.01.2025 | 17,47 | 17,55 | 17,47 | 17,55 | 1,30% | 488,00 |
| 30.12.2024 | 17,25 | 17,35 | 17,25 | 17,32 | -0,26% | 130,00 |
| 27.12.2024 | 17,36 | 17,42 | 17,29 | 17,37 | 0,84% | 306,00 |
| 23.12.2024 | 17,22 | 17,27 | 17,22 | 17,22 | -1,01% | 1.781,00 |
| 20.12.2024 | 17,16 | 17,40 | 17,09 | 17,40 | -0,71% | 2.253,00 |
| 19.12.2024 | 17,50 | 17,54 | 17,44 | 17,52 | -1,41% | 249,00 |
| 18.12.2024 | 17,79 | 17,79 | 17,77 | 17,77 | -0,92% | 180,00 |
| 17.12.2024 | 17,88 | 17,94 | 17,88 | 17,94 | 0,31% | 290,00 |
| 16.12.2024 | 17,95 | 17,95 | 17,85 | 17,88 | -1,24% | 898,00 |
| 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 | -0,09% | 500,00 |
| 21.11.2024 | 17,26 | 17,43 | 17,17 | 17,43 | -0,31% | 737,00 |
| 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 | -1,28% | 806,00 |