27,520€
-0,40%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 26,18 | 26,18 | 25,83 | 25,93 | -1,44% | 1.071,00 |
| 05.11.2025 | 25,47 | 26,31 | 25,46 | 26,31 | 3,06% | 974,00 |
| 04.11.2025 | 26,08 | 26,08 | 25,45 | 25,53 | -2,22% | 942,00 |
| 03.11.2025 | 26,28 | 26,41 | 26,09 | 26,11 | -1,02% | 334,00 |
| 31.10.2025 | 26,40 | 26,47 | 26,29 | 26,38 | 0,08% | 613,00 |
| 30.10.2025 | 26,50 | 26,50 | 26,30 | 26,36 | -0,68% | 2.384,00 |
| 29.10.2025 | 26,35 | 26,54 | 26,11 | 26,54 | -0,38% | 1.559,00 |
| 28.10.2025 | 26,19 | 26,64 | 26,19 | 26,64 | 1,18% | 520,00 |
| 27.10.2025 | 26,69 | 26,77 | 26,33 | 26,33 | 0,00% | 1.304,00 |
| 24.10.2025 | 26,24 | 26,41 | 26,22 | 26,33 | 0,50% | 2.135,00 |
| 23.10.2025 | 25,81 | 26,20 | 25,80 | 26,20 | 1,83% | 1.498,00 |
| 22.10.2025 | 25,78 | 25,82 | 25,66 | 25,73 | -0,46% | 316,00 |
| 21.10.2025 | 25,74 | 25,86 | 25,62 | 25,85 | 1,13% | 3.688,00 |
| 20.10.2025 | 24,85 | 25,59 | 24,00 | 25,56 | 3,36% | 1.835,00 |
| 17.10.2025 | 24,63 | 24,78 | 24,32 | 24,73 | 0,37% | 1.752,00 |
| 16.10.2025 | 24,58 | 24,91 | 24,52 | 24,64 | 0,53% | 760,00 |
| 15.10.2025 | 24,53 | 24,64 | 24,48 | 24,51 | 0,57% | 1.225,00 |
| 14.10.2025 | 24,00 | 24,37 | 23,90 | 24,37 | -0,08% | 889,00 |
| 13.10.2025 | 24,29 | 24,39 | 24,20 | 24,39 | -1,53% | 2.491,00 |
| 10.10.2025 | 24,44 | 24,77 | 24,36 | 24,77 | 1,93% | 2.978,00 |
| 09.10.2025 | 24,82 | 24,84 | 24,30 | 24,30 | -1,58% | 1.489,00 |
| 08.10.2025 | 24,88 | 24,88 | 24,65 | 24,69 | 1,73% | 1.661,00 |
| 07.10.2025 | 24,39 | 24,55 | 24,27 | 24,27 | -1,02% | 673,00 |
| 06.10.2025 | 24,57 | 24,62 | 24,37 | 24,52 | -0,24% | 2.631,00 |
| 03.10.2025 | 24,23 | 24,58 | 24,20 | 24,58 | 1,74% | 484,00 |
| 02.10.2025 | 24,00 | 24,16 | 24,00 | 24,16 | 1,26% | 1.949,00 |
| 01.10.2025 | 23,68 | 23,86 | 23,68 | 23,86 | 0,29% | 761,00 |
| 30.09.2025 | 23,49 | 23,79 | 23,47 | 23,79 | 0,30% | 1.535,00 |
| 29.09.2025 | 23,82 | 23,85 | 23,72 | 23,72 | 0,04% | 1.484,00 |
| 26.09.2025 | 23,38 | 23,75 | 23,38 | 23,71 | 1,15% | 1.555,00 |
| 25.09.2025 | 23,58 | 23,58 | 23,24 | 23,44 | -0,26% | 374,00 |
| 24.09.2025 | 23,79 | 23,79 | 23,49 | 23,50 | -0,84% | 58,00 |
| 23.09.2025 | 23,42 | 23,70 | 23,42 | 23,70 | 1,85% | 1.318,00 |
| 22.09.2025 | 23,36 | 23,36 | 23,19 | 23,27 | -0,68% | 793,00 |
| 19.09.2025 | 23,37 | 23,46 | 23,31 | 23,43 | 0,60% | 2.700,00 |
| 18.09.2025 | 23,09 | 23,40 | 23,09 | 23,29 | 1,17% | 8,00 |
| 17.09.2025 | 23,19 | 23,19 | 22,92 | 23,02 | -0,69% | 510,00 |
| 16.09.2025 | 23,38 | 23,38 | 23,18 | 23,18 | -1,11% | 362,00 |
| 15.09.2025 | 22,95 | 23,49 | 22,95 | 23,44 | 2,67% | 2.044,00 |
| 12.09.2025 | 22,86 | 22,86 | 22,68 | 22,83 | 0,44% | 1.807,00 |
| 11.09.2025 | 22,81 | 22,81 | 22,73 | 22,73 | -0,18% | 49,00 |
| 10.09.2025 | 22,65 | 22,77 | 22,61 | 22,77 | 1,79% | 1.620,00 |
| 09.09.2025 | 22,42 | 22,42 | 22,37 | 22,37 | -0,80% | 251,00 |
| 08.09.2025 | 22,11 | 22,55 | 22,07 | 22,55 | 1,81% | 285,00 |
| 05.09.2025 | 22,02 | 22,15 | 22,01 | 22,15 | 2,03% | 375,00 |
| 04.09.2025 | 21,71 | 21,71 | 21,71 | 21,71 | 0,56% | 6,00 |
| 03.09.2025 | 21,35 | 21,71 | 21,35 | 21,59 | 0,79% | 1.083,00 |
| 02.09.2025 | 21,69 | 21,73 | 21,42 | 21,42 | -1,43% | 557,00 |
| 01.09.2025 | 21,60 | 21,77 | 21,60 | 21,73 | 0,51% | 1.141,00 |
| 29.08.2025 | 21,74 | 21,74 | 21,62 | 21,62 | -1,68% | 461,00 |
| 28.08.2025 | 21,86 | 22,18 | 21,78 | 21,99 | 1,24% | 2.807,00 |
| 27.08.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -0,18% | 3,00 |
| 26.08.2025 | 21,51 | 21,76 | 21,51 | 21,76 | -0,09% | 79,00 |
| 25.08.2025 | 21,77 | 21,78 | 21,77 | 21,78 | 1,07% | 124,00 |
| 22.08.2025 | 21,31 | 21,55 | 21,31 | 21,55 | 0,61% | 12,00 |
| 21.08.2025 | 21,57 | 21,57 | 21,35 | 21,42 | -0,60% | 642,00 |
| 20.08.2025 | 21,56 | 21,63 | 21,48 | 21,55 | -0,09% | 931,00 |
| 19.08.2025 | 21,33 | 21,62 | 21,33 | 21,57 | 1,17% | 154,00 |
| 18.08.2025 | 21,44 | 21,44 | 21,17 | 21,32 | -0,65% | 635,00 |
| 15.08.2025 | 21,46 | 21,63 | 21,46 | 21,46 | 0,37% | 770,00 |
| 14.08.2025 | 21,24 | 21,38 | 21,24 | 21,38 | 0,38% | 4,00 |
| 13.08.2025 | 21,29 | 21,30 | 21,29 | 21,30 | -0,14% | 4,00 |
| 12.08.2025 | 21,14 | 21,33 | 21,07 | 21,33 | 1,72% | 1.235,00 |
| 11.08.2025 | 21,55 | 21,55 | 20,97 | 20,97 | -3,05% | 877,00 |
| 08.08.2025 | 21,45 | 21,63 | 21,37 | 21,63 | 0,84% | 80,00 |
| 07.08.2025 | 21,08 | 21,47 | 21,08 | 21,45 | 2,83% | 236,00 |
| 06.08.2025 | 21,18 | 21,29 | 20,86 | 20,86 | -0,33% | 236,00 |