20,900€
14,96%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 21,05 | 21,13 | 20,75 | 20,88 | 0,24% | - |
| 11.03.2025 | 21,55 | 21,80 | 20,63 | 20,83 | 14,55% | - |
| 08.11.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,55% | - |
| 07.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,00% | - |
| 06.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 3,16% | - |
| 05.11.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -4,01% | - |
| 30.10.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 5,73% | - |
| 28.10.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,92% | - |
| 25.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,82% | - |
| 24.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 1,97% | - |
| 23.10.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 0,47% | - |
| 22.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,81% | - |
| 18.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 2,00% | - |
| 17.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,24% | - |
| 16.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,62% | - |
| 14.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,23% | - |
| 09.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,23% | - |
| 08.10.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -1,83% | - |
| 07.10.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 5,81% | - |
| 17.09.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 1,23% | - |
| 16.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,37% | - |
| 13.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,13% | - |
| 12.09.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 1,27% | - |
| 11.09.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,26% | - |
| 09.09.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -1,13% | - |
| 06.09.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -6,82% | - |
| 03.09.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,12% | - |
| 02.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,92% | - |
| 28.08.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,71% | - |
| 27.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,36% | - |
| 26.08.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,60% | - |
| 23.08.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -1,07% | - |
| 21.08.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,00% | - |
| 20.08.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 1,45% | - |
| 19.08.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 1,59% | - |
| 15.08.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 0,74% | - |
| 14.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,37% | - |
| 13.08.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,37% | - |
| 12.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,86% | - |
| 09.08.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 1,11% | - |
| 08.08.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,74% | - |
| 07.08.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 1,50% | - |
| 05.08.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -3,02% | - |
| 02.08.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -2,82% | - |
| 01.08.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,50% | - |
| 31.07.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 2,13% | - |
| 30.07.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,48% | - |
| 29.07.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -0,94% | - |
| 26.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 25.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,57% | - |
| 24.07.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -3,04% | - |
| 23.07.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -1,50% | - |
| 22.07.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,00% | - |
| 19.07.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,14% | - |
| 18.07.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -2,85% | - |
| 17.07.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,11% | - |
| 16.07.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,55% | - |
| 12.07.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,11% | - |
| 11.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,44% | - |
| 10.07.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -0,33% | - |
| 09.07.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -2,48% | - |
| 08.07.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,75% | - |
| 05.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,97% | - |
| 03.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,22% | - |
| 02.07.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -1,39% | - |
| 01.07.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,75% | - |
| 28.06.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,64% | - |
| 25.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,27% | - |
| 24.06.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,96% | - |
| 21.06.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,64% | - |
| 20.06.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 2,83% | - |
| 17.06.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,33% | - |
| 14.06.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -6,02% | - |
| 13.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,71% | - |
| 12.06.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -0,60% | - |
| 07.06.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,30% | - |
| 06.06.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -0,20% | - |
| 05.06.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 2,89% | - |
| 04.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,48% | - |
| 03.06.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
| 31.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,10% | - |
| 30.05.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,80% | - |
| 29.05.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,84% | - |
| 28.05.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,95% | - |
| 27.05.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,70% | - |
| 24.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,74% | - |
| 23.05.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,25% | - |
| 22.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 21.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,10% | - |
| 20.05.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 1,22% | - |
| 17.05.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -1,79% | - |
| 16.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 15.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,70% | - |
| 14.05.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,00% | - |
| 13.05.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -1,19% | - |
| 10.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | - |
| 09.05.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 08.05.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | - |
| 07.05.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 1,26% | - |
| 06.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,40% | - |