17,050€
3,33%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,03 | 17,03 | 16,53 | 16,98 | 2,88% | - |
| 24.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 23.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 22.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | 10,00 |
| 17.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,57% | - |
| 16.04.2025 | 16,00 | 16,00 | 15,95 | 15,95 | -0,31% | 315,00 |
| 15.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 14.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,60% | - |
| 11.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 3,30% | - |
| 10.04.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,66% | - |
| 09.04.2025 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | 102.000,00 |
| 08.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 07.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -12,55% | - |
| 04.04.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -6,12% | - |
| 03.04.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -5,05% | - |
| 02.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,31% | - |
| 01.04.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -2,96% | - |
| 31.03.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -2,67% | - |
| 28.03.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -2,21% | - |
| 27.03.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,60% | - |
| 26.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,20% | - |
| 25.03.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 1,11% | - |
| 24.03.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,79% | - |
| 21.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 19.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,73% | - |
| 18.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,72% | - |
| 17.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 3,23% | - |
| 14.03.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -2,18% | - |
| 13.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 12.03.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -3,26% | - |
| 11.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,70% | - |
| 10.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | - |
| 07.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 2,84% | - |
| 06.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 7,32% | - |
| 05.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -5,93% | - |
| 04.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 03.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,72% | - |
| 28.02.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,69% | - |
| 27.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 26.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,23% | - |
| 25.02.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,45% | - |
| 24.02.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,98% | - |
| 21.02.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 20.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,23% | - |
| 19.02.2025 | 20,90 | 21,30 | 20,90 | 21,30 | -0,23% | 25,00 |
| 18.02.2025 | 20,70 | 21,35 | 20,70 | 21,35 | 5,69% | 150,00 |
| 17.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | - |
| 14.02.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 4,66% | - |
| 13.02.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,31% | - |
| 12.02.2025 | 19,22 | 19,60 | 19,22 | 19,60 | 1,66% | 2,00 |
| 11.02.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,10% | - |
| 10.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,23% | - |
| 07.02.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 5,05% | - |
| 06.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,00% | - |
| 05.02.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,11% | - |
| 04.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,11% | - |
| 03.02.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -1,96% | - |
| 31.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,21% | - |
| 30.01.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 1,04% | - |
| 29.01.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,23% | - |
| 28.01.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,21% | - |
| 27.01.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,31% | - |
| 24.01.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 2,00% | - |
| 23.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,84% | - |
| 22.01.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,00% | - |
| 21.01.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 1,81% | - |
| 20.01.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,07% | - |
| 17.01.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -0,11% | - |
| 16.01.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 2,31% | - |
| 15.01.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 1,67% | - |
| 14.01.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -1,75% | - |
| 13.01.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -2,98% | - |
| 10.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,51% | - |
| 09.01.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,43% | - |
| 08.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 1,21% | - |
| 07.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,89% | - |
| 06.01.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,55% | - |
| 03.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,33% | - |
| 02.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,55% | - |
| 30.12.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 3,06% | - |
| 27.12.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -1,34% | - |
| 23.12.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,34% | - |
| 20.12.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -2,41% | - |
| 19.12.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -2,67% | - |
| 18.12.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 0,86% | - |
| 17.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,96% | - |
| 16.12.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,95% | - |
| 13.12.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,52% | - |
| 12.12.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,42% | - |
| 11.12.2024 | 19,10 | 19,14 | 19,10 | 19,14 | -0,52% | - |
| 10.12.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,93% | - |
| 09.12.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 2,75% | - |
| 06.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,39% | - |
| 05.12.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 1,53% | 26,00 |
| 04.12.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,97% | - |
| 03.12.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 3,23% | - |
| 02.12.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,22% | - |
| 29.11.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 2,40% | - |
| 28.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,34% | - |