274,000€
-2,70%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 279,95 | 281,30 | 273,95 | 275,15 | -2,29% | - |
| 30.05.2025 | 286,60 | 286,60 | 281,50 | 281,60 | -0,42% | 65,00 |
| 29.05.2025 | 287,90 | 287,90 | 282,80 | 282,80 | -0,67% | 116,00 |
| 28.05.2025 | 289,00 | 289,30 | 284,70 | 284,70 | -1,11% | 42,00 |
| 27.05.2025 | 286,20 | 289,40 | 283,50 | 287,90 | 1,09% | 1.118,00 |
| 26.05.2025 | 283,10 | 284,90 | 281,50 | 284,80 | 1,10% | 54,00 |
| 23.05.2025 | 285,00 | 285,30 | 280,70 | 281,70 | -0,81% | 51,00 |
| 22.05.2025 | 282,90 | 285,70 | 281,30 | 284,00 | -0,94% | 29,00 |
| 21.05.2025 | 285,90 | 287,20 | 283,80 | 286,70 | -1,55% | 94,00 |
| 20.05.2025 | 290,90 | 294,50 | 290,90 | 291,20 | -1,75% | 35,00 |
| 19.05.2025 | 295,90 | 296,40 | 291,50 | 296,40 | 0,24% | 42,00 |
| 16.05.2025 | 295,00 | 295,70 | 295,00 | 295,70 | 0,61% | 11,00 |
| 15.05.2025 | 289,80 | 293,90 | 289,80 | 293,90 | 0,69% | 29,00 |
| 14.05.2025 | 293,90 | 293,90 | 287,40 | 291,90 | -0,65% | 77,00 |
| 13.05.2025 | 292,50 | 293,80 | 291,00 | 293,80 | -0,34% | 56,00 |
| 12.05.2025 | 285,70 | 295,30 | 285,70 | 294,80 | 4,87% | 114,00 |
| 09.05.2025 | 283,70 | 286,60 | 281,10 | 281,10 | -0,28% | 227,00 |
| 08.05.2025 | 279,30 | 282,10 | 279,30 | 281,90 | 1,70% | 31,00 |
| 07.05.2025 | 276,70 | 279,70 | 275,10 | 277,20 | 0,76% | 99,00 |
| 06.05.2025 | 274,50 | 276,60 | 274,50 | 275,10 | -1,71% | 18,00 |
| 05.05.2025 | 276,40 | 280,30 | 276,40 | 279,90 | -0,36% | 115,00 |
| 02.05.2025 | 276,50 | 280,90 | 273,70 | 280,90 | 2,22% | 56,00 |
| 30.04.2025 | 272,20 | 274,80 | 266,90 | 274,80 | 0,96% | 25,00 |
| 29.04.2025 | 272,20 | 272,20 | 272,20 | 272,20 | 0,52% | 1,00 |
| 28.04.2025 | 270,80 | 270,80 | 270,80 | 270,80 | 0,00% | 1,00 |
| 25.04.2025 | 274,70 | 274,70 | 270,80 | 270,80 | -0,73% | 30,00 |
| 24.04.2025 | 265,10 | 272,80 | 265,10 | 272,80 | 1,53% | 25,00 |
| 23.04.2025 | 268,90 | 277,40 | 268,00 | 268,70 | 1,78% | 64,00 |
| 22.04.2025 | 256,20 | 265,90 | 253,40 | 264,00 | -1,60% | 260,00 |
| 17.04.2025 | 293,90 | 293,90 | 264,20 | 268,30 | -7,48% | 98,00 |
| 16.04.2025 | 290,00 | 290,00 | 290,00 | 290,00 | -3,43% | 4,00 |
| 15.04.2025 | 299,20 | 301,20 | 298,50 | 300,30 | 1,62% | 11,00 |
| 14.04.2025 | 295,70 | 299,50 | 295,50 | 295,50 | -1,63% | 21,00 |
| 11.04.2025 | 285,30 | 300,40 | 279,50 | 300,40 | 4,45% | 67,00 |
| 10.04.2025 | 301,80 | 301,80 | 284,30 | 287,60 | -4,74% | 137,00 |
| 09.04.2025 | 275,20 | 301,90 | 270,90 | 301,90 | 7,94% | 351,00 |
| 08.04.2025 | 287,50 | 293,70 | 279,70 | 279,70 | -2,65% | 97,00 |
| 07.04.2025 | 276,20 | 287,30 | 271,00 | 287,30 | -0,28% | 286,00 |
| 04.04.2025 | 293,30 | 293,30 | 286,30 | 288,10 | -3,42% | 77,00 |
| 03.04.2025 | 304,10 | 305,00 | 295,50 | 298,30 | -5,24% | 106,00 |
| 02.04.2025 | 312,80 | 315,90 | 309,90 | 314,80 | 1,29% | 58,00 |
| 01.04.2025 | 312,90 | 312,90 | 307,70 | 310,80 | -0,13% | 14,00 |
| 31.03.2025 | 302,30 | 311,20 | 299,60 | 311,20 | 0,06% | 223,00 |
| 28.03.2025 | 308,50 | 311,00 | 308,50 | 311,00 | -0,26% | 25,00 |
| 27.03.2025 | 311,10 | 311,80 | 310,40 | 311,80 | -1,27% | 7,00 |
| 26.03.2025 | 312,30 | 316,90 | 311,90 | 315,80 | 1,28% | 21,00 |
| 25.03.2025 | 313,40 | 313,40 | 311,00 | 311,80 | 0,39% | 48,00 |
| 24.03.2025 | 305,90 | 312,90 | 305,60 | 310,60 | 2,68% | 51,00 |
| 21.03.2025 | 305,70 | 306,10 | 300,50 | 302,50 | -1,18% | 240,00 |
| 20.03.2025 | 304,90 | 306,10 | 304,90 | 306,10 | 0,66% | 10,00 |
| 19.03.2025 | 300,30 | 304,10 | 300,30 | 304,10 | 1,03% | 27,00 |
| 18.03.2025 | 302,50 | 302,70 | 299,30 | 301,00 | -0,63% | 34,00 |
| 17.03.2025 | 304,80 | 304,80 | 300,30 | 302,90 | -0,53% | 82,00 |
| 14.03.2025 | 300,80 | 304,50 | 300,80 | 304,50 | 1,26% | 38,00 |
| 13.03.2025 | 297,60 | 303,90 | 297,60 | 300,70 | 0,23% | 43,00 |
| 12.03.2025 | 309,90 | 311,90 | 298,80 | 300,00 | -2,82% | 174,00 |
| 11.03.2025 | 314,00 | 314,30 | 304,10 | 308,70 | -1,09% | 298,00 |
| 10.03.2025 | 316,30 | 319,40 | 312,10 | 312,10 | -1,17% | 171,00 |
| 07.03.2025 | 310,10 | 316,90 | 307,30 | 315,80 | 2,20% | 388,00 |
| 06.03.2025 | 305,30 | 309,00 | 304,30 | 309,00 | -0,26% | 353,00 |
| 05.03.2025 | 308,70 | 309,80 | 305,40 | 309,80 | -1,34% | 84,00 |
| 04.03.2025 | 320,70 | 320,70 | 310,90 | 314,00 | -2,88% | 122,00 |
| 03.03.2025 | 327,90 | 327,90 | 320,60 | 323,30 | -1,07% | 99,00 |
| 27.02.2025 | 326,80 | 326,80 | 326,80 | 326,80 | 1,05% | 3,00 |
| 26.02.2025 | 327,60 | 330,10 | 323,40 | 323,40 | 1,06% | 75,00 |
| 25.02.2025 | 318,80 | 322,60 | 318,80 | 320,00 | -0,71% | 26,00 |
| 24.02.2025 | 321,30 | 322,70 | 318,30 | 322,30 | -0,15% | 37,00 |
| 21.02.2025 | 321,00 | 323,70 | 320,10 | 322,80 | -0,12% | 34,00 |
| 20.02.2025 | 328,20 | 328,20 | 323,20 | 323,20 | -0,68% | 5,00 |
| 19.02.2025 | 330,10 | 330,20 | 325,40 | 325,40 | -0,40% | 5,00 |
| 18.02.2025 | 322,90 | 327,00 | 322,90 | 326,70 | 0,28% | 166,00 |
| 17.02.2025 | 325,10 | 325,80 | 325,10 | 325,80 | 1,46% | 12,00 |
| 14.02.2025 | 326,80 | 326,80 | 321,10 | 321,10 | -0,71% | 54,00 |
| 13.02.2025 | 319,90 | 324,80 | 319,90 | 323,40 | 0,97% | 21,00 |
| 12.02.2025 | 327,10 | 327,10 | 320,30 | 320,30 | -1,87% | 25,00 |
| 11.02.2025 | 328,00 | 328,00 | 326,20 | 326,40 | -0,61% | 56,00 |
| 10.02.2025 | 327,20 | 331,30 | 325,80 | 328,40 | 0,27% | 47,00 |
| 07.02.2025 | 328,50 | 330,60 | 325,10 | 327,50 | 0,49% | 52,00 |
| 06.02.2025 | 342,80 | 342,80 | 317,40 | 325,90 | -4,43% | 108,00 |
| 05.02.2025 | 340,00 | 341,00 | 337,20 | 341,00 | -0,09% | 69,00 |
| 04.02.2025 | 339,70 | 341,30 | 338,20 | 341,30 | -0,50% | 7,00 |
| 03.02.2025 | 340,10 | 344,10 | 339,20 | 343,00 | -0,32% | 52,00 |
| 31.01.2025 | 343,80 | 348,60 | 343,50 | 344,10 | -0,69% | 75,00 |
| 30.01.2025 | 341,20 | 346,50 | 341,20 | 346,50 | 2,94% | 8,00 |
| 28.01.2025 | 336,70 | 339,30 | 336,60 | 336,60 | -0,15% | 22,00 |
| 27.01.2025 | 335,50 | 337,10 | 333,60 | 337,10 | 1,26% | 17,00 |
| 24.01.2025 | 333,40 | 333,90 | 332,10 | 332,90 | -2,35% | 83,00 |
| 23.01.2025 | 339,70 | 340,90 | 339,70 | 340,90 | 1,34% | 5,00 |
| 22.01.2025 | 339,00 | 339,00 | 336,40 | 336,40 | -1,15% | 41,00 |
| 21.01.2025 | 340,10 | 340,80 | 340,00 | 340,30 | 0,03% | 22,00 |
| 20.01.2025 | 338,10 | 340,20 | 338,10 | 340,20 | 0,65% | 60,00 |
| 17.01.2025 | 338,20 | 338,80 | 336,50 | 338,00 | 1,08% | 19,00 |
| 16.01.2025 | 334,80 | 337,50 | 334,00 | 334,40 | 0,30% | 25,00 |
| 15.01.2025 | 332,10 | 336,60 | 332,10 | 333,40 | 0,12% | 6,00 |
| 14.01.2025 | 333,20 | 333,20 | 333,00 | 333,00 | 2,15% | 13,00 |
| 13.01.2025 | 326,50 | 326,60 | 323,00 | 326,00 | 0,31% | 75,00 |
| 10.01.2025 | 328,70 | 328,70 | 325,00 | 325,00 | 0,59% | 48,00 |
| 08.01.2025 | 323,90 | 323,90 | 323,10 | 323,10 | 0,03% | 16,00 |
| 07.01.2025 | 320,10 | 325,40 | 320,10 | 323,00 | 0,40% | 19,00 |
| 06.01.2025 | 326,60 | 326,70 | 321,70 | 321,70 | -0,49% | 49,00 |