32,730€
-1,12%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 33,21 | 33,29 | 32,76 | 32,76 | -1,03% | 143,00 |
| 17.09.2026 | 33,50 | 33,65 | 32,99 | 33,10 | -0,15% | 3.186,00 |
| 16.09.2026 | 32,84 | 33,34 | 32,84 | 33,15 | 0,58% | 528,00 |
| 15.09.2026 | 32,73 | 33,16 | 32,12 | 32,96 | 0,83% | 400,00 |
| 14.09.2026 | 33,95 | 33,99 | 32,66 | 32,69 | -4,30% | 581,00 |
| 11.09.2026 | 34,35 | 34,35 | 33,94 | 34,16 | 0,06% | 275,00 |
| 10.09.2026 | 35,46 | 35,46 | 34,13 | 34,14 | -3,15% | 24,00 |
| 09.09.2026 | 36,05 | 36,05 | 35,07 | 35,25 | -2,35% | 296,00 |
| 08.09.2026 | 35,56 | 36,32 | 35,51 | 36,10 | 2,15% | 1.415,00 |
| 07.09.2026 | 35,10 | 35,34 | 34,95 | 35,34 | 1,03% | 511,00 |
| 04.09.2026 | 35,06 | 35,17 | 34,98 | 34,98 | 1,92% | 9,00 |
| 03.09.2026 | 33,70 | 34,32 | 33,70 | 34,32 | 3,72% | 440,00 |
| 02.09.2026 | 33,28 | 33,28 | 32,80 | 33,09 | -2,85% | 585,00 |
| 01.09.2026 | 34,53 | 34,87 | 34,00 | 34,06 | -0,82% | 232,00 |
| 31.08.2026 | 35,21 | 35,36 | 34,33 | 34,34 | -3,35% | 742,00 |
| 28.08.2026 | 35,86 | 36,02 | 35,53 | 35,53 | -0,06% | 401,00 |
| 27.08.2026 | 35,54 | 35,84 | 35,54 | 35,55 | -0,97% | 238,00 |
| 26.08.2026 | 35,85 | 35,93 | 35,76 | 35,90 | -0,39% | 192,00 |
| 25.08.2026 | 35,14 | 36,10 | 35,14 | 36,04 | 2,18% | 1.621,00 |
| 24.08.2026 | 35,09 | 35,49 | 34,74 | 35,27 | 1,88% | 3.469,00 |
| 21.08.2026 | 33,82 | 34,62 | 33,82 | 34,62 | 4,00% | 634,00 |
| 20.08.2026 | 32,70 | 33,29 | 32,70 | 33,29 | 2,78% | 55,00 |
| 19.08.2026 | 32,11 | 32,58 | 31,98 | 32,39 | 0,19% | 2.262,00 |
| 18.08.2026 | 32,56 | 32,67 | 32,25 | 32,33 | -1,13% | 677,00 |
| 17.08.2026 | 32,64 | 33,04 | 32,64 | 32,70 | 0,40% | 577,00 |
| 14.08.2026 | 32,33 | 32,57 | 32,20 | 32,57 | -0,34% | 2.337,00 |
| 13.08.2026 | 33,28 | 33,29 | 32,63 | 32,68 | -1,95% | 635,00 |
| 12.08.2026 | 33,33 | 33,48 | 33,24 | 33,33 | -0,54% | 319,00 |
| 11.08.2026 | 33,50 | 33,75 | 33,43 | 33,51 | 0,21% | 184,00 |
| 10.08.2026 | 33,39 | 33,69 | 33,25 | 33,44 | -0,54% | 909,00 |
| 07.08.2026 | 33,42 | 33,83 | 33,39 | 33,62 | 0,48% | 415,00 |
| 06.08.2026 | 34,44 | 34,44 | 33,46 | 33,46 | -2,51% | 143,00 |
| 05.08.2026 | 33,65 | 34,38 | 33,65 | 34,32 | 1,72% | 414,00 |
| 04.08.2026 | 33,10 | 33,74 | 33,10 | 33,74 | 3,72% | 53,00 |
| 03.08.2026 | 32,68 | 32,81 | 32,32 | 32,53 | 0,22% | 2.357,00 |
| 31.07.2026 | 32,74 | 33,22 | 32,37 | 32,46 | 0,28% | 813,00 |
| 30.07.2026 | 31,22 | 32,37 | 31,22 | 32,37 | 3,25% | 222,00 |
| 29.07.2026 | 31,66 | 31,66 | 31,35 | 31,35 | -0,41% | 136,00 |
| 28.07.2026 | 31,46 | 31,63 | 31,20 | 31,48 | -1,47% | 1.972,00 |
| 27.07.2026 | 32,28 | 32,30 | 31,81 | 31,95 | 0,85% | 2.166,00 |
| 24.07.2026 | 31,58 | 31,68 | 31,39 | 31,68 | 1,96% | 2.748,00 |
| 23.07.2026 | 30,97 | 31,30 | 30,66 | 31,07 | -1,33% | 447,00 |
| 22.07.2026 | 30,97 | 31,65 | 30,87 | 31,49 | 0,16% | 1.675,00 |
| 21.07.2026 | 30,38 | 31,44 | 30,38 | 31,44 | 3,29% | 2.089,00 |
| 20.07.2026 | 30,78 | 30,94 | 30,28 | 30,44 | -0,62% | 1.894,00 |
| 17.07.2026 | 33,68 | 33,68 | 30,63 | 30,63 | -9,33% | 5.064,00 |
| 16.07.2026 | 34,20 | 34,20 | 33,78 | 33,78 | -3,49% | 131,00 |
| 15.07.2026 | 35,61 | 35,63 | 34,81 | 35,00 | -1,35% | 627,00 |
| 14.07.2026 | 35,13 | 35,71 | 35,09 | 35,48 | 0,68% | 261,00 |
| 13.07.2026 | 35,10 | 35,27 | 34,96 | 35,24 | -0,20% | 311,00 |
| 10.07.2026 | 35,72 | 35,72 | 35,31 | 35,31 | 0,51% | 848,00 |
| 09.07.2026 | 34,69 | 35,19 | 34,69 | 35,13 | 1,53% | 1.350,00 |
| 08.07.2026 | 34,92 | 35,01 | 34,09 | 34,60 | -1,31% | 4.160,00 |
| 07.07.2026 | 36,67 | 36,84 | 35,06 | 35,06 | -4,70% | 558,00 |
| 06.07.2026 | 37,44 | 37,62 | 36,74 | 36,79 | -1,76% | 894,00 |
| 03.07.2026 | 36,80 | 37,65 | 36,69 | 37,45 | 5,55% | 3.632,00 |
| 02.07.2026 | 35,49 | 36,32 | 35,48 | 35,48 | -1,74% | 197,00 |
| 01.07.2026 | 36,22 | 36,22 | 35,57 | 36,11 | -0,25% | 800,00 |
| 30.06.2026 | 35,20 | 36,20 | 35,20 | 36,20 | 3,02% | 193,00 |
| 29.06.2026 | 35,19 | 35,19 | 34,86 | 35,14 | 0,95% | 573,00 |
| 26.06.2026 | 35,61 | 35,61 | 34,81 | 34,81 | -2,90% | 430,00 |
| 25.06.2026 | 34,95 | 36,01 | 34,95 | 35,85 | 2,63% | 329,00 |
| 24.06.2026 | 35,63 | 35,88 | 34,72 | 34,93 | -1,24% | 509,00 |
| 23.06.2026 | 36,56 | 36,56 | 35,35 | 35,37 | -3,62% | 2.410,00 |
| 22.06.2026 | 37,84 | 37,84 | 36,27 | 36,70 | -2,52% | 3.267,00 |
| 19.06.2026 | 36,82 | 38,29 | 36,82 | 37,65 | 1,18% | 7.354,00 |
| 18.06.2026 | 36,39 | 37,21 | 36,25 | 37,21 | 2,06% | 1.440,00 |
| 17.06.2026 | 35,97 | 36,58 | 35,73 | 36,46 | 1,45% | 3.062,00 |
| 16.06.2026 | 35,75 | 36,33 | 35,75 | 35,94 | 0,56% | 260,00 |
| 15.06.2026 | 35,39 | 36,12 | 35,39 | 35,74 | 2,41% | 778,00 |
| 12.06.2026 | 35,31 | 35,31 | 34,59 | 34,90 | 4,24% | 131,00 |
| 11.06.2026 | 33,22 | 33,58 | 33,22 | 33,48 | 1,42% | 1.858,00 |
| 10.06.2026 | 33,69 | 34,01 | 33,01 | 33,01 | -1,55% | 1.070,00 |
| 09.06.2026 | 34,42 | 34,67 | 33,53 | 33,53 | -2,64% | 655,00 |
| 08.06.2026 | 34,41 | 34,73 | 34,25 | 34,44 | -0,26% | 356,00 |
| 05.06.2026 | 35,20 | 35,20 | 34,50 | 34,53 | -2,13% | 775,00 |
| 04.06.2026 | 34,88 | 35,40 | 34,88 | 35,28 | 1,70% | 345,00 |
| 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 |