22,175€
-0,34%
Echtzeit-Aktienkurs SKF AB A SK 0,625
Bid:
Ask:
Aktienkurse zur SKF AB A SK 0,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,80% | - |
| 17.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | - |
| 16.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
| 15.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
| 12.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 2,81% | - |
| 11.06.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -4,04% | - |
| 10.06.2026 | 21,75 | 22,25 | 21,75 | 22,25 | -0,89% | 59,00 |
| 09.06.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 2,05% | - |
| 08.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,57% | - |
| 05.06.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -1,11% | - |
| 04.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
| 03.06.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 4,86% | - |
| 02.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -3,79% | - |
| 01.06.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,88% | - |
| 29.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,31% | - |
| 28.05.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 2,91% | - |
| 27.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,67% | - |
| 26.05.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 2,28% | - |
| 25.05.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 1,39% | - |
| 22.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 0,70% | - |
| 21.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,63% | - |
| 20.05.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -1,87% | - |
| 19.05.2026 | 20,95 | 21,35 | 20,95 | 21,35 | 4,66% | 1,00 |
| 18.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,09% | - |
| 15.05.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,48% | - |
| 14.05.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,95% | - |
| 13.05.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -2,08% | - |
| 11.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 08.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,47% | - |
| 07.05.2026 | 22,10 | 22,25 | 22,10 | 22,25 | 5,70% | 50,00 |
| 06.05.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 2,43% | - |
| 05.05.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -2,38% | - |
| 04.05.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 1,69% | - |
| 30.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | - |
| 29.04.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -0,71% | - |
| 28.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,18% | - |
| 27.04.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 24.04.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 23.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 22.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -3,10% | - |
| 21.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 20.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 2,97% | - |
| 17.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 16.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,58% | - |
| 15.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 14.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.04.2026 | 21,75 | 21,80 | 21,75 | 21,80 | 1,63% | 3,00 |
| 10.04.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 09.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,15% | - |
| 08.04.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 2,20% | - |
| 07.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 6,00 |
| 02.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -3,30% | - |
| 01.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 31.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 30.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 27.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 26.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 25.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 24.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 23.03.2026 | 18,80 | 19,50 | 18,80 | 19,50 | -3,47% | - |
| 20.03.2026 | 19,75 | 20,20 | 19,75 | 20,20 | 1,00% | - |
| 19.03.2026 | 20,30 | 20,30 | 20,00 | 20,00 | -2,44% | 315,00 |
| 18.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 17.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 16.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,32% | - |
| 13.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -2,31% | 100,00 |
| 12.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 11.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 10.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 09.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | - |
| 06.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 05.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 04.03.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 0,44% | 10,00 |
| 03.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -4,98% | 2,00 |
| 02.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 27.02.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,67% | - |
| 26.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -3,24% | - |
| 25.02.2026 | 24,30 | 24,70 | 24,30 | 24,70 | 2,92% | 4,00 |
| 24.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 23.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 20.02.2026 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | 10,00 |
| 19.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 18.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 13.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 12.02.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 11.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 2,60% | - |
| 10.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 09.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
| 06.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 04.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 03.02.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 2,76% | 20,00 |
| 02.02.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -8,05% | - |
| 30.01.2026 | 23,70 | 23,70 | 23,60 | 23,60 | -2,07% | - |
| 29.01.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 28.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 27.01.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | 4,00 |
| 26.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,15% | - |