19,803€
2,07%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 19,53 | 19,53 | 19,44 | 19,44 | 0,21% | 26,00 |
| 28.05.2025 | 19,24 | 19,40 | 19,24 | 19,40 | 1,02% | 220,00 |
| 27.05.2025 | 19,18 | 19,21 | 19,18 | 19,21 | -0,03% | 19,00 |
| 26.05.2025 | 19,40 | 19,40 | 19,21 | 19,21 | 1,96% | 283,00 |
| 23.05.2025 | 19,26 | 19,26 | 18,67 | 18,84 | -1,10% | 877,00 |
| 22.05.2025 | 19,43 | 19,43 | 19,05 | 19,05 | -2,51% | 529,00 |
| 21.05.2025 | 19,51 | 19,54 | 19,31 | 19,54 | -1,31% | 641,00 |
| 20.05.2025 | 19,81 | 19,81 | 19,80 | 19,80 | -0,70% | 251,00 |
| 19.05.2025 | 19,73 | 19,94 | 19,55 | 19,94 | 0,61% | 961,00 |
| 16.05.2025 | 19,91 | 19,91 | 19,82 | 19,82 | -1,00% | 132,00 |
| 15.05.2025 | 19,78 | 20,02 | 19,78 | 20,02 | 1,11% | 267,00 |
| 14.05.2025 | 19,81 | 19,81 | 19,80 | 19,80 | -0,53% | 250,00 |
| 13.05.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,23% | 11,00 |
| 12.05.2025 | 19,05 | 20,24 | 19,05 | 19,95 | 6,09% | 2.617,00 |
| 09.05.2025 | 18,90 | 18,95 | 18,81 | 18,81 | -0,27% | 1.331,00 |
| 08.05.2025 | 18,68 | 18,90 | 18,68 | 18,86 | 1,67% | 802,00 |
| 07.05.2025 | 18,44 | 18,57 | 18,44 | 18,55 | 0,51% | 79,00 |
| 06.05.2025 | 18,33 | 18,45 | 18,33 | 18,45 | -0,54% | 20,00 |
| 05.05.2025 | 18,78 | 18,79 | 18,45 | 18,55 | -1,57% | 1.083,00 |
| 02.05.2025 | 18,37 | 18,85 | 18,37 | 18,85 | 3,01% | 2.195,00 |
| 30.04.2025 | 17,93 | 18,30 | 17,93 | 18,30 | -1,08% | 262,00 |
| 29.04.2025 | 18,63 | 18,79 | 18,41 | 18,50 | -0,99% | 326,00 |
| 28.04.2025 | 18,51 | 18,68 | 18,51 | 18,68 | 0,76% | 164,00 |
| 25.04.2025 | 18,41 | 18,54 | 18,29 | 18,54 | 1,23% | 1.785,00 |
| 24.04.2025 | 18,15 | 18,38 | 18,15 | 18,32 | 0,08% | 69,00 |
| 23.04.2025 | 18,33 | 18,33 | 18,02 | 18,30 | 3,19% | 700,00 |
| 22.04.2025 | 17,07 | 17,74 | 16,99 | 17,74 | 4,51% | 914,00 |
| 16.04.2025 | 16,74 | 16,97 | 16,39 | 16,97 | -0,32% | 4.164,00 |
| 15.04.2025 | 17,02 | 17,21 | 17,00 | 17,03 | -0,32% | 490,00 |
| 14.04.2025 | 16,81 | 17,08 | 16,77 | 17,08 | 5,30% | 310,00 |
| 11.04.2025 | 16,64 | 16,64 | 16,07 | 16,22 | -2,99% | 1.641,00 |
| 10.04.2025 | 17,56 | 17,56 | 16,72 | 16,72 | -3,41% | 1.867,00 |
| 09.04.2025 | 15,78 | 17,31 | 15,40 | 17,31 | 8,32% | 1.912,00 |
| 08.04.2025 | 16,63 | 16,72 | 15,98 | 15,98 | -2,98% | 1.796,00 |
| 07.04.2025 | 16,24 | 16,70 | 15,32 | 16,47 | -2,31% | 2.224,00 |
| 04.04.2025 | 18,06 | 18,06 | 16,80 | 16,86 | -6,98% | 1.173,00 |
| 03.04.2025 | 18,73 | 18,73 | 18,13 | 18,13 | -4,61% | 282,00 |
| 02.04.2025 | 19,16 | 19,16 | 19,00 | 19,00 | -2,59% | 4.644,00 |
| 01.04.2025 | 19,50 | 19,61 | 19,37 | 19,51 | -0,79% | 247,00 |
| 31.03.2025 | 20,00 | 20,00 | 19,61 | 19,66 | -4,89% | 991,00 |
| 27.03.2025 | 20,67 | 20,67 | 20,67 | 20,67 | -2,45% | 1,00 |
| 26.03.2025 | 21,50 | 21,50 | 21,19 | 21,19 | -1,03% | 371,00 |
| 25.03.2025 | 21,41 | 21,41 | 21,41 | 21,41 | 1,47% | 1,00 |
| 24.03.2025 | 20,89 | 21,10 | 20,89 | 21,10 | 0,52% | 203,00 |
| 21.03.2025 | 21,07 | 21,07 | 20,96 | 20,99 | 1,01% | 866,00 |
| 20.03.2025 | 21,02 | 21,02 | 20,78 | 20,78 | -1,80% | 1.010,00 |
| 19.03.2025 | 21,16 | 21,26 | 21,15 | 21,16 | -0,19% | 495,00 |
| 18.03.2025 | 21,55 | 21,55 | 21,20 | 21,20 | -1,58% | 266,00 |
| 17.03.2025 | 21,12 | 21,54 | 20,91 | 21,54 | 1,65% | 2.418,00 |
| 14.03.2025 | 21,18 | 21,19 | 21,18 | 21,19 | 3,01% | 798,00 |
| 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 |