24,615€
0,43%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,60 | 24,73 | 24,46 | 24,68 | 0,67% | - |
| 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 |
| 05.08.2025 | 20,90 | 20,93 | 20,90 | 20,93 | 0,96% | 1.082,00 |
| 04.08.2025 | 21,03 | 21,05 | 20,73 | 20,73 | -0,34% | 872,00 |
| 01.08.2025 | 21,12 | 21,12 | 20,80 | 20,80 | -2,62% | 252,00 |
| 31.07.2025 | 21,71 | 21,78 | 21,36 | 21,36 | -0,37% | 790,00 |
| 30.07.2025 | 21,78 | 21,78 | 21,40 | 21,44 | -2,06% | 922,00 |
| 29.07.2025 | 21,81 | 21,96 | 21,81 | 21,89 | 0,78% | 231,00 |
| 28.07.2025 | 22,08 | 22,29 | 21,66 | 21,72 | 0,28% | 1.252,00 |
| 25.07.2025 | 21,60 | 21,66 | 21,59 | 21,66 | 0,09% | 468,00 |
| 24.07.2025 | 21,82 | 21,82 | 21,64 | 21,64 | -0,41% | 131,00 |
| 23.07.2025 | 21,54 | 21,73 | 21,48 | 21,73 | 3,03% | 540,00 |
| 22.07.2025 | 21,28 | 21,28 | 21,09 | 21,09 | -0,85% | 145,00 |
| 21.07.2025 | 21,02 | 21,32 | 21,02 | 21,27 | 1,33% | 60,00 |
| 18.07.2025 | 21,35 | 21,35 | 20,99 | 20,99 | -0,38% | 124,00 |
| 17.07.2025 | 20,99 | 21,35 | 20,99 | 21,07 | 0,38% | 7.809,00 |
| 16.07.2025 | 20,04 | 20,99 | 20,04 | 20,99 | 2,89% | 1.324,00 |
| 15.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 15,00 |
| 14.07.2025 | 20,39 | 20,43 | 20,30 | 20,30 | -1,88% | 776,00 |
| 11.07.2025 | 20,78 | 20,82 | 20,69 | 20,69 | -1,05% | 127,00 |
| 10.07.2025 | 20,86 | 20,91 | 20,82 | 20,91 | 2,60% | 8.509,00 |
| 09.07.2025 | 20,02 | 20,57 | 20,02 | 20,38 | 1,24% | 2.759,00 |
| 08.07.2025 | 19,86 | 20,13 | 19,73 | 20,13 | 0,85% | 271,00 |
| 07.07.2025 | 19,78 | 19,96 | 19,67 | 19,96 | 1,06% | 266,00 |
| 04.07.2025 | 19,66 | 19,75 | 19,66 | 19,75 | -0,35% | 357,00 |
| 03.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,03% | 897,00 |
| 02.07.2025 | 19,63 | 19,86 | 19,63 | 19,83 | 2,45% | 29,00 |
| 01.07.2025 | 19,40 | 19,41 | 19,18 | 19,35 | -0,18% | 277,00 |
| 30.06.2025 | 19,58 | 19,58 | 19,39 | 19,39 | -1,70% | 361,00 |
| 27.06.2025 | 19,62 | 19,78 | 19,62 | 19,72 | 1,57% | 170,00 |
| 26.06.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 1,09% | 532,00 |
| 25.06.2025 | 19,16 | 19,28 | 19,12 | 19,21 | 0,03% | 313,00 |
| 24.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,48% | 267,00 |
| 23.06.2025 | 18,75 | 18,84 | 18,73 | 18,74 | -1,99% | 895,00 |
| 20.06.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,37% | 21,00 |
| 19.06.2025 | 18,90 | 19,05 | 18,90 | 19,05 | 0,29% | 4,00 |
| 18.06.2025 | 19,32 | 19,32 | 18,97 | 18,99 | -1,94% | 1.170,00 |
| 17.06.2025 | 19,48 | 19,48 | 19,37 | 19,37 | -1,07% | 153,00 |
| 16.06.2025 | 19,15 | 19,58 | 19,15 | 19,58 | 1,95% | 104,00 |
| 13.06.2025 | 19,21 | 19,21 | 19,20 | 19,20 | -0,93% | 4,00 |
| 12.06.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,55% | 2,00 |
| 11.06.2025 | 19,61 | 19,69 | 19,54 | 19,69 | 0,23% | 984,00 |
| 10.06.2025 | 19,52 | 19,64 | 19,52 | 19,64 | 0,38% | 453,00 |
| 09.06.2025 | 19,71 | 19,78 | 19,45 | 19,57 | -1,24% | 312,00 |
| 06.06.2025 | 19,45 | 20,00 | 19,45 | 19,81 | 2,11% | 7.236,00 |
| 05.06.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -0,05% | 632,00 |
| 04.06.2025 | 19,35 | 19,42 | 19,35 | 19,41 | 2,86% | 642,00 |
| 03.06.2025 | 18,81 | 18,87 | 18,79 | 18,87 | -0,74% | 233,00 |
| 02.06.2025 | 19,02 | 19,13 | 18,96 | 19,01 | -1,35% | 355,00 |
| 30.05.2025 | 19,26 | 19,27 | 19,26 | 19,27 | -0,87% | 41,00 |