323,850€
0,57%
Echtzeit-Aktienkurs Snap-On Inc.
Bid:
Ask:
Aktienkurse zur Snap-On Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 322,20 | 324,10 | 322,20 | 324,10 | 0,65% | 9,00 |
| 12.02.2026 | 322,00 | 322,00 | 322,00 | 322,00 | -0,40% | 1,00 |
| 11.02.2026 | 318,80 | 323,30 | 315,80 | 323,30 | 1,48% | 71,00 |
| 10.02.2026 | 310,80 | 318,60 | 310,80 | 318,60 | 3,44% | 28,00 |
| 09.02.2026 | 311,40 | 312,80 | 308,00 | 308,00 | -1,66% | 9,00 |
| 06.02.2026 | 312,60 | 313,20 | 312,60 | 313,20 | 1,03% | 7,00 |
| 05.02.2026 | 322,90 | 326,10 | 310,00 | 310,00 | -4,88% | 61,00 |
| 04.02.2026 | 319,50 | 327,00 | 319,50 | 325,90 | 2,16% | 278,00 |
| 03.02.2026 | 313,50 | 320,60 | 313,50 | 319,00 | 2,11% | 125,00 |
| 02.02.2026 | 304,70 | 314,50 | 304,70 | 312,40 | 2,14% | 45,00 |
| 30.01.2026 | 305,20 | 307,20 | 303,50 | 305,85 | -1,20% | - |
| 29.01.2026 | 309,40 | 313,70 | 308,60 | 309,55 | -0,24% | - |
| 28.01.2026 | 306,95 | 310,35 | 306,15 | 310,30 | 1,17% | - |
| 27.01.2026 | 311,75 | 312,00 | 306,45 | 306,70 | -1,48% | - |
| 26.01.2026 | 311,70 | 313,65 | 309,95 | 311,30 | -1,42% | - |
| 23.01.2026 | 318,70 | 318,80 | 315,80 | 315,80 | -0,41% | 35,00 |
| 22.01.2026 | 319,80 | 319,80 | 316,30 | 317,10 | 0,83% | 21,00 |
| 21.01.2026 | 310,10 | 315,00 | 309,10 | 314,50 | 1,52% | 147,00 |
| 20.01.2026 | 303,80 | 310,00 | 290,10 | 309,80 | 0,91% | 1.450,00 |
| 19.01.2026 | 309,80 | 310,30 | 306,50 | 307,00 | -1,73% | 25,00 |
| 16.01.2026 | 312,70 | 312,70 | 310,80 | 312,40 | -0,64% | 71,00 |
| 15.01.2026 | 312,90 | 315,70 | 310,30 | 314,40 | 0,67% | 8,00 |
| 14.01.2026 | 309,90 | 312,30 | 309,90 | 312,30 | 0,77% | 58,00 |
| 13.01.2026 | 305,00 | 309,90 | 305,00 | 309,90 | -0,55% | 39,00 |
| 12.01.2026 | 310,50 | 311,60 | 306,90 | 311,60 | -0,80% | 54,00 |
| 09.01.2026 | 310,30 | 314,10 | 308,80 | 314,10 | 0,45% | 36,00 |
| 08.01.2026 | 300,00 | 312,70 | 300,00 | 312,70 | 3,65% | 112,00 |
| 07.01.2026 | 307,90 | 308,40 | 301,70 | 301,70 | -1,69% | 20,00 |
| 06.01.2026 | 300,40 | 307,40 | 300,40 | 306,90 | 1,35% | 32,00 |
| 05.01.2026 | 299,00 | 303,90 | 298,00 | 302,80 | 1,88% | 57,00 |
| 02.01.2026 | 295,10 | 297,20 | 292,90 | 297,20 | 0,20% | 17,00 |
| 30.12.2025 | 299,50 | 299,50 | 296,60 | 296,60 | -1,53% | 23,00 |
| 29.12.2025 | 302,40 | 302,40 | 299,00 | 301,20 | 1,01% | 51,00 |
| 23.12.2025 | 298,70 | 300,90 | 296,30 | 298,20 | 0,10% | 26,00 |
| 22.12.2025 | 296,80 | 299,40 | 296,80 | 297,90 | 1,12% | 16,00 |
| 19.12.2025 | 296,90 | 296,90 | 294,60 | 294,60 | -0,54% | 9,00 |
| 18.12.2025 | 296,10 | 296,20 | 296,10 | 296,20 | 0,41% | 23,00 |
| 17.12.2025 | 296,30 | 296,30 | 295,00 | 295,00 | -0,91% | 16,00 |
| 16.12.2025 | 297,20 | 297,70 | 297,20 | 297,70 | -0,77% | 3,00 |
| 15.12.2025 | 298,40 | 302,50 | 298,40 | 300,00 | -0,56% | 43,00 |
| 12.12.2025 | 301,90 | 301,90 | 301,70 | 301,70 | 0,90% | 10,00 |
| 10.12.2025 | 295,60 | 299,00 | 295,60 | 299,00 | -0,30% | 65,00 |
| 09.12.2025 | 297,20 | 299,90 | 297,20 | 299,90 | 0,13% | 25,00 |
| 08.12.2025 | 296,30 | 299,60 | 296,30 | 299,50 | 0,10% | 20,00 |
| 05.12.2025 | 298,50 | 299,20 | 298,50 | 299,20 | 1,70% | 8,00 |
| 04.12.2025 | 296,60 | 298,60 | 294,20 | 294,20 | -0,47% | 86,00 |
| 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 |