35,095€
1,17%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 34,80 | 35,45 | 34,80 | 35,09 | 1,14% | - |
| 03.06.2026 | 35,23 | 35,23 | 34,69 | 34,69 | -1,22% | 3.293,00 |
| 02.06.2026 | 34,98 | 35,37 | 34,92 | 35,12 | 3,48% | 15.640,00 |
| 01.06.2026 | 34,96 | 34,99 | 33,88 | 33,94 | -2,92% | 1.082,00 |
| 29.05.2026 | 34,89 | 35,01 | 34,71 | 34,96 | 0,06% | 295,00 |
| 28.05.2026 | 35,79 | 35,79 | 34,69 | 34,94 | -2,51% | 775,00 |
| 27.05.2026 | 35,77 | 36,03 | 35,66 | 35,84 | 0,53% | 1.607,00 |
| 26.05.2026 | 35,86 | 36,01 | 35,65 | 35,65 | -1,00% | 447,00 |
| 25.05.2026 | 35,49 | 36,01 | 35,46 | 36,01 | 2,36% | 1.829,00 |
| 22.05.2026 | 34,83 | 35,21 | 34,19 | 35,18 | 0,37% | 1.932,00 |
| 21.05.2026 | 34,00 | 35,05 | 34,00 | 35,05 | 2,37% | 211,00 |
| 20.05.2026 | 32,90 | 34,33 | 32,76 | 34,24 | 4,14% | 676,00 |
| 19.05.2026 | 32,88 | 33,55 | 32,88 | 32,88 | -0,84% | 672,00 |
| 18.05.2026 | 32,03 | 33,16 | 31,81 | 33,16 | 2,85% | 965,00 |
| 15.05.2026 | 32,99 | 33,05 | 31,91 | 32,24 | -2,60% | 1.346,00 |
| 14.05.2026 | 33,48 | 33,49 | 32,97 | 33,10 | -0,12% | 916,00 |
| 13.05.2026 | 33,16 | 33,48 | 32,78 | 33,14 | 0,30% | 192,00 |
| 12.05.2026 | 33,67 | 33,67 | 32,87 | 33,04 | -2,48% | 971,00 |
| 11.05.2026 | 34,07 | 34,09 | 33,12 | 33,88 | -0,94% | 834,00 |
| 08.05.2026 | 35,11 | 35,17 | 33,98 | 34,20 | -4,04% | 853,00 |
| 07.05.2026 | 37,26 | 37,56 | 35,64 | 35,64 | -4,12% | 695,00 |
| 06.05.2026 | 35,72 | 37,35 | 35,53 | 37,17 | 5,00% | 1.159,00 |
| 05.05.2026 | 34,49 | 35,40 | 34,49 | 35,40 | 3,63% | 1.227,00 |
| 04.05.2026 | 35,52 | 35,52 | 34,04 | 34,16 | -3,83% | 2.011,00 |
| 30.04.2026 | 34,53 | 35,57 | 34,53 | 35,52 | 0,25% | 429,00 |
| 29.04.2026 | 34,90 | 35,63 | 34,87 | 35,43 | 0,62% | 459,00 |
| 28.04.2026 | 36,19 | 36,19 | 35,05 | 35,21 | -2,79% | 3.330,00 |
| 27.04.2026 | 36,69 | 36,74 | 36,16 | 36,22 | -1,15% | 518,00 |
| 24.04.2026 | 36,84 | 36,84 | 36,24 | 36,64 | -0,62% | 1.378,00 |
| 23.04.2026 | 36,08 | 37,16 | 36,08 | 36,87 | 0,99% | 192,00 |
| 22.04.2026 | 36,73 | 36,99 | 35,67 | 36,51 | 0,41% | 887,00 |
| 21.04.2026 | 37,29 | 37,29 | 36,36 | 36,36 | -2,34% | 1.144,00 |
| 20.04.2026 | 37,11 | 37,23 | 36,80 | 37,23 | -0,19% | 537,00 |
| 17.04.2026 | 36,60 | 37,51 | 36,22 | 37,30 | 1,55% | 1.653,00 |
| 16.04.2026 | 36,55 | 36,78 | 36,26 | 36,73 | -0,14% | 1.514,00 |
| 15.04.2026 | 36,81 | 37,16 | 36,78 | 36,78 | -0,49% | 2.478,00 |
| 14.04.2026 | 37,04 | 37,19 | 36,77 | 36,96 | -0,16% | 405,00 |
| 13.04.2026 | 36,28 | 37,02 | 36,02 | 37,02 | 0,95% | 625,00 |
| 10.04.2026 | 36,46 | 37,27 | 36,27 | 36,67 | 1,16% | 1.997,00 |
| 09.04.2026 | 36,27 | 36,47 | 35,94 | 36,25 | -0,55% | 1.163,00 |
| 08.04.2026 | 35,46 | 36,60 | 35,31 | 36,45 | 8,00% | 5.904,00 |
| 07.04.2026 | 33,50 | 34,12 | 33,40 | 33,75 | 0,81% | 1.981,00 |
| 02.04.2026 | 33,54 | 33,82 | 32,77 | 33,48 | -2,19% | 1.987,00 |
| 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 |