295,800€
0,07%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 291,30 | 295,60 | 291,30 | 295,60 | 0,89% | 33,00 |
| 02.12.2025 | 292,40 | 293,00 | 289,80 | 293,00 | 0,21% | 25,00 |
| 01.12.2025 | 293,30 | 293,30 | 289,90 | 292,40 | -0,91% | 27,00 |
| 28.11.2025 | 295,90 | 296,10 | 295,10 | 295,10 | 0,03% | 25,00 |
| 27.11.2025 | 293,40 | 295,00 | 293,40 | 295,00 | 0,17% | 13,00 |
| 26.11.2025 | 295,90 | 295,90 | 293,90 | 294,50 | -0,20% | 14,00 |
| 25.11.2025 | 287,40 | 295,10 | 287,40 | 295,10 | 1,55% | 42,00 |
| 24.11.2025 | 293,50 | 293,50 | 288,00 | 290,60 | 2,22% | 102,00 |
| 21.11.2025 | 284,30 | 284,30 | 284,30 | 284,30 | -1,01% | 1,00 |
| 20.11.2025 | 286,90 | 289,80 | 286,40 | 287,20 | 0,10% | 30,00 |
| 19.11.2025 | 283,50 | 287,30 | 283,50 | 286,90 | 0,63% | 33,00 |
| 18.11.2025 | 280,80 | 286,40 | 279,30 | 285,10 | 0,14% | 199,00 |
| 17.11.2025 | 286,10 | 287,30 | 283,40 | 284,70 | 0,18% | 46,00 |
| 14.11.2025 | 290,00 | 290,00 | 284,20 | 284,20 | -2,70% | 99,00 |
| 13.11.2025 | 292,10 | 292,10 | 292,10 | 292,10 | -1,12% | 10,00 |
| 12.11.2025 | 298,20 | 298,20 | 295,40 | 295,40 | -0,84% | 22,00 |
| 11.11.2025 | 295,10 | 297,90 | 295,10 | 297,90 | 1,85% | 8,00 |
| 10.11.2025 | 299,20 | 299,30 | 292,50 | 292,50 | -0,81% | 24,00 |
| 07.11.2025 | 297,60 | 297,60 | 294,90 | 294,90 | -0,14% | 9,00 |
| 06.11.2025 | 295,80 | 298,80 | 295,30 | 295,30 | -1,76% | 154,00 |
| 05.11.2025 | 293,80 | 300,60 | 293,80 | 300,60 | 2,14% | 7,00 |
| 04.11.2025 | 289,80 | 294,80 | 287,40 | 294,30 | 0,00% | 80,00 |
| 03.11.2025 | 292,30 | 294,30 | 287,50 | 294,30 | 1,69% | 34,00 |
| 31.10.2025 | 289,90 | 289,90 | 289,40 | 289,40 | -1,46% | 8,00 |
| 30.10.2025 | 289,00 | 298,00 | 289,00 | 293,70 | 0,79% | 26,00 |
| 29.10.2025 | 293,00 | 297,80 | 291,40 | 291,40 | -2,31% | 29,00 |
| 28.10.2025 | 298,00 | 298,90 | 295,30 | 298,30 | 1,22% | 41,00 |
| 27.10.2025 | 296,10 | 298,70 | 294,70 | 294,70 | -0,54% | 27,00 |
| 24.10.2025 | 300,50 | 300,50 | 296,30 | 296,30 | -0,47% | 31,00 |
| 23.10.2025 | 294,00 | 299,40 | 293,50 | 297,70 | 0,92% | 73,00 |
| 22.10.2025 | 296,90 | 300,20 | 295,00 | 295,00 | -1,17% | 96,00 |
| 21.10.2025 | 291,30 | 298,50 | 291,30 | 298,50 | 2,44% | 49,00 |
| 20.10.2025 | 293,40 | 293,40 | 291,40 | 291,40 | 0,73% | 6,00 |
| 17.10.2025 | 293,60 | 295,20 | 288,50 | 289,30 | -3,37% | 144,00 |
| 16.10.2025 | 295,00 | 304,90 | 291,40 | 299,40 | 5,09% | 328,00 |
| 15.10.2025 | 291,90 | 292,40 | 283,30 | 284,90 | -0,73% | 52,00 |
| 14.10.2025 | 286,90 | 287,00 | 286,90 | 287,00 | -0,31% | 21,00 |
| 13.10.2025 | 282,90 | 287,90 | 282,90 | 287,90 | 1,84% | 43,00 |
| 10.10.2025 | 288,50 | 290,30 | 281,60 | 282,70 | -2,21% | 66,00 |
| 09.10.2025 | 290,70 | 293,70 | 288,40 | 289,10 | -0,89% | 249,00 |
| 08.10.2025 | 291,50 | 291,70 | 288,70 | 291,70 | 0,69% | 8,00 |
| 07.10.2025 | 292,50 | 292,50 | 288,40 | 289,70 | -1,16% | 124,00 |
| 06.10.2025 | 298,50 | 298,90 | 291,60 | 293,10 | -1,25% | 25,00 |
| 03.10.2025 | 297,00 | 298,40 | 296,80 | 296,80 | -0,03% | 38,00 |
| 02.10.2025 | 292,80 | 298,20 | 292,80 | 296,90 | 0,17% | 28,00 |
| 01.10.2025 | 294,50 | 298,40 | 293,10 | 296,40 | 0,47% | 18,00 |
| 30.09.2025 | 294,10 | 295,00 | 293,90 | 295,00 | 0,07% | 15,00 |
| 29.09.2025 | 290,80 | 294,80 | 290,80 | 294,80 | 0,75% | 26,00 |
| 26.09.2025 | 290,60 | 292,60 | 290,00 | 292,60 | 1,70% | 84,00 |
| 25.09.2025 | 287,40 | 287,70 | 287,40 | 287,70 | -0,14% | 9,00 |
| 24.09.2025 | 287,10 | 290,70 | 285,90 | 288,10 | -0,17% | 33,00 |
| 23.09.2025 | 284,80 | 290,50 | 284,80 | 288,60 | 1,41% | 35,00 |
| 22.09.2025 | 287,70 | 287,70 | 284,00 | 284,60 | -0,84% | 64,00 |
| 19.09.2025 | 290,10 | 290,10 | 287,00 | 287,00 | 0,03% | 12,00 |
| 18.09.2025 | 283,60 | 286,90 | 283,60 | 286,90 | 2,06% | 22,00 |
| 17.09.2025 | 283,00 | 284,10 | 281,10 | 281,10 | -0,28% | 17,00 |
| 16.09.2025 | 286,60 | 288,90 | 281,90 | 281,90 | -2,12% | 41,00 |
| 15.09.2025 | 285,90 | 289,80 | 282,50 | 288,00 | 1,30% | 45,00 |
| 12.09.2025 | 284,30 | 284,30 | 284,30 | 284,30 | 0,92% | 2,00 |
| 11.09.2025 | 279,30 | 281,70 | 279,20 | 281,70 | 1,51% | 23,00 |
| 10.09.2025 | 277,50 | 277,50 | 277,50 | 277,50 | 0,04% | 7,00 |
| 09.09.2025 | 277,20 | 277,40 | 277,20 | 277,40 | 0,00% | 3,00 |
| 08.09.2025 | 282,00 | 282,00 | 277,40 | 277,40 | -0,61% | 31,00 |
| 05.09.2025 | 281,80 | 281,80 | 279,10 | 279,10 | -0,39% | 24,00 |
| 04.09.2025 | 277,50 | 280,20 | 277,50 | 280,20 | 1,71% | 26,00 |
| 03.09.2025 | 278,50 | 279,30 | 275,50 | 275,50 | -0,47% | 34,00 |
| 02.09.2025 | 276,70 | 277,50 | 275,60 | 276,80 | -0,65% | 117,00 |
| 01.09.2025 | 278,80 | 278,80 | 276,00 | 278,60 | -0,64% | 23,00 |
| 29.08.2025 | 281,10 | 281,10 | 278,00 | 280,40 | -0,18% | 44,00 |
| 28.08.2025 | 285,50 | 285,50 | 280,90 | 280,90 | -1,82% | 15,00 |
| 27.08.2025 | 283,30 | 286,10 | 283,30 | 286,10 | 0,95% | 24,00 |
| 26.08.2025 | 283,00 | 283,40 | 282,10 | 283,40 | -0,35% | 61,00 |
| 25.08.2025 | 285,50 | 286,00 | 284,40 | 284,40 | 0,85% | 25,00 |
| 22.08.2025 | 279,20 | 282,00 | 279,10 | 282,00 | 1,40% | 20,00 |
| 21.08.2025 | 275,80 | 278,80 | 273,70 | 278,10 | -0,14% | 416,00 |
| 20.08.2025 | 279,70 | 280,30 | 277,10 | 278,50 | 0,54% | 18,00 |
| 18.08.2025 | 277,10 | 277,10 | 277,00 | 277,00 | -0,07% | 62,00 |
| 15.08.2025 | 281,80 | 281,80 | 276,20 | 277,20 | -1,35% | 17,00 |
| 14.08.2025 | 283,50 | 286,00 | 281,00 | 281,00 | 1,01% | 48,00 |
| 13.08.2025 | 278,20 | 278,20 | 278,20 | 278,20 | -0,32% | 30,00 |
| 12.08.2025 | 277,70 | 279,10 | 277,70 | 279,10 | 0,54% | 128,00 |
| 11.08.2025 | 277,50 | 278,40 | 274,70 | 277,60 | 0,36% | 122,00 |
| 08.08.2025 | 276,80 | 276,80 | 276,60 | 276,60 | 0,80% | 30,00 |
| 07.08.2025 | 278,30 | 282,10 | 274,40 | 274,40 | -2,21% | 37,00 |
| 06.08.2025 | 277,70 | 280,60 | 277,70 | 280,60 | 0,39% | 9,00 |
| 05.08.2025 | 278,10 | 279,50 | 277,00 | 279,50 | 1,67% | 13,00 |
| 04.08.2025 | 276,80 | 276,80 | 274,80 | 274,90 | 0,55% | 8,00 |
| 01.08.2025 | 280,30 | 280,30 | 272,80 | 273,40 | -3,87% | 71,00 |
| 31.07.2025 | 281,50 | 284,40 | 280,70 | 284,40 | 0,14% | 29,00 |
| 30.07.2025 | 281,90 | 284,00 | 281,90 | 284,00 | 0,50% | 31,00 |
| 29.07.2025 | 282,60 | 282,60 | 282,60 | 282,60 | 0,64% | 1,00 |
| 28.07.2025 | 281,50 | 285,00 | 280,80 | 280,80 | 0,07% | 19,00 |
| 25.07.2025 | 279,80 | 283,30 | 279,80 | 280,60 | -0,11% | 8,00 |
| 24.07.2025 | 281,10 | 281,10 | 279,30 | 280,90 | 0,14% | 68,00 |
| 23.07.2025 | 285,60 | 288,10 | 280,50 | 280,50 | -1,16% | 30,00 |
| 22.07.2025 | 279,60 | 283,80 | 279,00 | 283,80 | -2,14% | 187,00 |
| 21.07.2025 | 291,40 | 291,40 | 288,50 | 290,00 | -0,34% | 42,00 |
| 18.07.2025 | 288,00 | 291,00 | 288,00 | 291,00 | -0,14% | 9,00 |
| 17.07.2025 | 271,10 | 291,40 | 271,10 | 291,40 | 7,93% | 33,00 |
| 16.07.2025 | 268,10 | 271,80 | 268,00 | 270,00 | -1,39% | 65,00 |