22,250€
0,23%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 21,95 | 22,35 | 21,95 | 22,20 | 0,00% | - |
| 29.08.2025 | 21,90 | 22,20 | 21,90 | 22,20 | 2,30% | 3,00 |
| 28.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 27.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 26.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 25.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 4,25% | - |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,62% | - |
| 21.08.2025 | 21,60 | 21,85 | 21,50 | 21,55 | -1,15% | - |
| 20.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,31% | 1,00 |
| 19.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 18.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 15.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 14.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 13.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 11.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 08.08.2025 | 21,10 | 21,25 | 20,95 | 21,20 | 0,47% | - |
| 07.08.2025 | 20,50 | 21,15 | 20,50 | 21,10 | 3,18% | - |
| 06.08.2025 | 20,65 | 20,80 | 20,35 | 20,45 | -0,49% | - |
| 05.08.2025 | 20,30 | 20,60 | 20,25 | 20,55 | 1,99% | - |
| 04.08.2025 | 20,08 | 20,18 | 20,03 | 20,15 | 0,75% | - |
| 01.08.2025 | 20,40 | 20,40 | 19,90 | 20,00 | -2,91% | - |
| 31.07.2025 | 20,75 | 20,80 | 20,50 | 20,60 | -0,24% | - |
| 30.07.2025 | 20,95 | 21,30 | 20,60 | 20,65 | -1,67% | - |
| 29.07.2025 | 20,95 | 21,25 | 20,95 | 21,00 | 0,00% | - |
| 28.07.2025 | 21,50 | 21,55 | 21,00 | 21,00 | -0,47% | - |
| 25.07.2025 | 21,30 | 21,30 | 20,95 | 21,10 | -0,94% | - |
| 24.07.2025 | 21,50 | 21,55 | 21,25 | 21,30 | 0,47% | - |
| 23.07.2025 | 21,05 | 21,30 | 21,05 | 21,20 | 2,42% | - |
| 22.07.2025 | 21,10 | 21,10 | 20,65 | 20,70 | -1,66% | - |
| 21.07.2025 | 20,75 | 21,10 | 20,60 | 21,05 | 1,69% | - |
| 18.07.2025 | 20,95 | 21,30 | 20,55 | 20,70 | 2,35% | - |
| 17.07.2025 | 20,00 | 20,35 | 19,95 | 20,23 | 1,89% | - |
| 16.07.2025 | 19,80 | 19,98 | 19,33 | 19,85 | -0,63% | - |
| 15.07.2025 | 19,95 | 20,25 | 19,95 | 19,98 | 0,25% | - |
| 14.07.2025 | 20,03 | 20,05 | 19,83 | 19,93 | -0,37% | - |
| 11.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 10.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 09.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,77% | - |
| 08.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 2,07% | - |
| 07.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | - |
| 04.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,28% | - |
| 03.07.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 2,36% | - |
| 02.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 01.07.2025 | 19,35 | 19,35 | 19,20 | 19,20 | -2,04% | 100,00 |
| 30.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 27.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | - |
| 26.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,04% | - |
| 25.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 2,41% | - |
| 24.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 23.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -4,18% | - |
| 20.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,86% | - |
| 19.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 18.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | - |
| 17.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,06% | - |
| 16.06.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,79% | - |
| 13.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 12.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 09.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 06.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 05.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 2,94% | - |
| 04.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,84% | - |
| 03.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,55% | - |
| 02.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,78% | - |
| 30.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 29.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | - |
| 28.05.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,87% | - |
| 27.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 26.05.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 23.05.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -3,60% | - |
| 22.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 21.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 20.05.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,86% | - |
| 19.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,84% | - |
| 16.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 2,65% | - |
| 15.05.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -2,33% | - |
| 14.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | - |
| 13.05.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 4,96% | - |
| 12.05.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 2,54% | - |
| 09.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | - |
| 08.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,86% | - |
| 07.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | - |
| 06.05.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -1,14% | - |
| 05.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,13% | - |
| 02.05.2025 | 17,55 | 17,75 | 17,55 | 17,75 | 2,90% | 2,00 |
| 30.04.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 29.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 28.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 25.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 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% | - |