18,320€
-7,38%
Echtzeit-Aktienkurs SKF AB
Bid:
Ask:
Aktienkurse zur SKF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,45% | - |
| 13.06.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,00% | - |
| 12.06.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,60% | - |
| 11.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,63% | - |
| 10.06.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -1,51% | - |
| 07.06.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,85% | - |
| 06.06.2024 | 19,44 | 20,05 | 19,44 | 20,05 | 2,30% | 21,00 |
| 05.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,71% | - |
| 04.06.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,10% | - |
| 03.06.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,31% | - |
| 31.05.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,51% | - |
| 30.05.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -1,69% | - |
| 29.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 28.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,41% | - |
| 27.05.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,80% | - |
| 24.05.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,40% | - |
| 23.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,24% | - |
| 22.05.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,49% | - |
| 21.05.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,96% | - |
| 20.05.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,10% | - |
| 17.05.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -2,31% | - |
| 16.05.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,49% | - |
| 15.05.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,55% | - |
| 14.05.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -2,25% | - |
| 13.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 10.05.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 09.05.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -2,20% | - |
| 08.05.2024 | 20,35 | 20,50 | 20,35 | 20,50 | 2,24% | 5,00 |
| 07.05.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 1,16% | - |
| 06.05.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,81% | - |
| 03.05.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,61% | - |
| 02.05.2024 | 19,72 | 19,72 | 19,54 | 19,54 | -0,20% | 5,00 |
| 30.04.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 1,14% | - |
| 29.04.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 4,76% | - |
| 26.04.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -3,35% | - |
| 25.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,93% | - |
| 24.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,47% | - |
| 23.04.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 1,49% | - |
| 22.04.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 1,19% | - |
| 19.04.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,86% | - |
| 18.04.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,76% | - |
| 17.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -2,93% | - |
| 16.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,47% | - |
| 15.04.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -2,51% | - |
| 12.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -1,75% | - |
| 11.04.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -0,10% | - |
| 10.04.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -0,71% | - |
| 09.04.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,30% | - |
| 08.04.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,51% | - |
| 05.04.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 1,66% | - |
| 04.04.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,94% | - |
| 03.04.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 1,49% | - |
| 02.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | 100,00 |
| 28.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,31% | - |
| 27.03.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,01% | - |
| 26.03.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -2,42% | - |
| 25.03.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 22.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 21.03.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 2,17% | - |
| 20.03.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -2,12% | - |
| 19.03.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -3,11% | - |
| 18.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,70% | - |
| 15.03.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,48% | - |
| 14.03.2024 | 20,80 | 20,80 | 20,65 | 20,65 | -0,96% | 750,00 |
| 13.03.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 3,99% | - |
| 12.03.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 11.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 2,18% | - |
| 08.03.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,72% | - |
| 07.03.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -1,31% | - |
| 06.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,80% | - |
| 05.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,10% | - |
| 04.03.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,84% | - |
| 01.03.2024 | 19,82 | 20,15 | 19,82 | 20,15 | -0,49% | 110,00 |
| 29.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,66% | - |
| 28.02.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 1,94% | - |
| 27.02.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -1,61% | - |
| 26.02.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 3,33% | - |
| 23.02.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,44% | - |
| 22.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 21.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,62% | 20,00 |
| 20.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,21% | - |
| 19.02.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,72% | - |
| 16.02.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 2,20% | - |
| 15.02.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 2,14% | - |
| 14.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,32% | - |
| 13.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,75% | - |
| 12.02.2024 | 18,60 | 18,74 | 18,60 | 18,74 | 0,32% | 20,00 |
| 09.02.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,11% | - |
| 08.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,69% | - |
| 07.02.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 2,37% | - |
| 06.02.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,11% | - |
| 05.02.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 2,09% | - |
| 02.02.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -1,30% | - |
| 01.02.2024 | 18,68 | 18,68 | 18,42 | 18,42 | 4,78% | 10,00 |
| 31.01.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,68% | - |
| 30.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,23% | - |
| 29.01.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,22% | - |
| 26.01.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 4,44% | - |
| 25.01.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,94% | - |
| 24.01.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -2,30% | - |