Deutsche Märkte schließen in 7 Stunden 58 Minuten

AB SKF (publ) (SKF-B.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
199,55+3,25 (+1,66%)
Ab 09:32AM CET. Markt geöffnet.
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2023199,80200,20198,75199,55199,55115.179
05. Dez. 2023195,00197,05194,70196,30196,30945.852
04. Dez. 2023198,90200,40196,40196,70196,701.494.957
01. Dez. 2023197,35199,75196,80199,65199,651.335.972
30. Nov. 2023195,75197,60194,90197,10197,102.508.804
29. Nov. 2023192,50196,05191,50195,50195,501.168.124
28. Nov. 2023192,95193,35190,90193,15193,15753.482
27. Nov. 2023191,00192,70190,75192,30192,30636.167
24. Nov. 2023191,00191,70190,35191,60191,60609.593
23. Nov. 2023190,30191,50190,00191,00191,00681.735
22. Nov. 2023190,15192,20189,55189,55189,551.001.447
21. Nov. 2023190,00191,20189,35189,35189,351.228.629
20. Nov. 2023190,35191,25188,95189,85189,85905.364
17. Nov. 2023187,45190,35187,35190,00190,00919.456
16. Nov. 2023190,05190,20186,65187,05187,051.392.728
15. Nov. 2023188,50191,90187,85190,20190,201.781.245
14. Nov. 2023182,95188,40182,90188,10188,101.265.065
13. Nov. 2023184,00184,20181,60182,95182,95637.864
10. Nov. 2023184,55184,95180,95182,80182,80907.349
09. Nov. 2023180,00185,70179,95185,45185,451.466.265
08. Nov. 2023179,10181,20178,45180,75180,75967.602
07. Nov. 2023182,40182,55178,95180,00180,001.061.405
06. Nov. 2023187,55188,00183,30183,35183,351.550.274
03. Nov. 2023183,55185,50182,15184,55184,551.126.935
02. Nov. 2023179,60184,35179,60181,00181,001.821.437
01. Nov. 2023180,45180,60173,75177,70177,701.831.003
31. Okt. 2023180,00181,45178,40180,10180,101.868.457
30. Okt. 2023175,60181,00175,60178,90178,901.591.959
27. Okt. 2023172,00183,90171,75177,25177,253.101.466
26. Okt. 2023173,25178,50172,70177,25177,251.895.976
25. Okt. 2023174,90178,40173,20175,55175,551.805.055
24. Okt. 2023171,55175,40169,50174,40174,401.947.908
23. Okt. 2023170,00172,40163,35172,40172,402.798.077
20. Okt. 2023171,50171,50168,15169,45169,451.532.522
19. Okt. 2023175,00175,65172,30173,10173,102.070.578
18. Okt. 2023178,85180,25175,45176,05176,051.185.441
17. Okt. 2023180,00181,00177,50179,80179,801.201.259
16. Okt. 2023183,65184,05179,80180,90180,901.432.734
13. Okt. 2023185,35186,00183,10183,20183,201.012.156
12. Okt. 2023186,00190,10185,75186,55186,551.669.496
11. Okt. 2023184,70186,70184,15184,70184,701.207.891
10. Okt. 2023181,10186,40181,05185,85185,851.558.923
09. Okt. 2023183,00183,15180,20180,20180,20898.249
06. Okt. 2023180,85184,50180,80183,70183,701.545.133
05. Okt. 2023179,50182,85179,50180,35180,351.294.006
04. Okt. 2023181,20181,20177,60180,25180,251.590.044
03. Okt. 2023179,10181,10178,65179,40179,401.245.279
02. Okt. 2023181,75184,30178,95180,30180,301.292.779
29. Sept. 2023179,00183,25178,55182,15182,151.345.376
28. Sept. 2023176,40178,85174,60178,85178,851.278.264
27. Sept. 2023175,25177,10173,15176,30176,301.051.971
26. Sept. 2023176,40176,90173,65175,50175,501.616.199
25. Sept. 2023178,05178,90175,55177,75177,751.493.830
22. Sept. 2023180,20180,55178,20178,40178,401.173.032
21. Sept. 2023183,10183,10179,60180,65180,651.566.474
20. Sept. 2023183,65185,50181,90184,35184,351.049.651
19. Sept. 2023185,90186,95182,70183,15183,151.969.959
18. Sept. 2023183,30185,95182,95185,95185,951.965.276
15. Sept. 2023183,10187,60183,05183,55183,552.210.078
14. Sept. 2023179,40182,30179,15181,55181,551.281.940
13. Sept. 2023179,65181,50175,65179,25179,251.665.088
12. Sept. 2023179,80181,30178,80180,30180,301.442.045
11. Sept. 2023178,10179,95177,00179,20179,20691.739
08. Sept. 2023180,00181,10175,80177,35177,351.176.220
07. Sept. 2023183,40183,95178,80179,75179,751.157.640
06. Sept. 2023179,90183,80179,80183,45183,451.092.346
05. Sept. 2023179,90181,70177,95180,65180,65734.663
04. Sept. 2023180,00181,70179,40180,85180,85792.419
01. Sept. 2023178,55181,80178,15178,65178,651.271.475
31. Aug. 2023181,95182,60177,15177,75177,752.387.620
30. Aug. 2023183,10184,45179,65181,75181,75906.153
29. Aug. 2023182,60183,65182,00183,00183,00667.552
28. Aug. 2023179,80182,35179,80181,55181,55952.090
25. Aug. 2023178,00180,50177,60178,55178,55838.420
24. Aug. 2023181,60183,70178,15178,95178,951.046.345
23. Aug. 2023185,00186,05180,40180,65180,651.699.313
22. Aug. 2023182,85185,85181,00184,65184,651.651.916
21. Aug. 2023179,65183,20179,65181,10181,101.066.208
18. Aug. 2023180,15181,45178,90180,60180,601.145.648
17. Aug. 2023181,90182,30179,70181,55181,55774.402
16. Aug. 2023181,45185,20181,35182,90182,90748.695
15. Aug. 2023185,15185,40181,05182,50182,501.131.380
14. Aug. 2023183,10186,25182,90185,00185,00812.221
11. Aug. 2023188,10188,10183,00184,05184,051.002.643
10. Aug. 2023190,00190,20186,85188,25188,25959.656
09. Aug. 2023189,55191,95189,20189,40189,40982.001
08. Aug. 2023189,30190,85186,90187,95187,95697.771
07. Aug. 2023189,25191,40188,10191,10191,10503.150
04. Aug. 2023189,90191,95188,00190,15190,15762.087
03. Aug. 2023195,70195,70185,90189,00189,002.355.477
02. Aug. 2023197,05197,35193,30196,75196,75740.992
01. Aug. 2023199,30200,80198,10199,35199,35875.986
31. Juli 2023197,80201,90195,70200,60200,601.098.382
28. Juli 2023195,85198,50194,75198,10198,10861.049
27. Juli 2023195,65197,75194,10196,65196,65737.985
26. Juli 2023195,15195,85191,25195,05195,051.202.369
25. Juli 2023194,25196,65192,75196,00196,001.023.504
24. Juli 2023191,40193,40190,30193,40193,401.295.215
21. Juli 2023196,80196,80191,35192,10192,101.181.992
20. Juli 2023189,60197,20186,15196,80196,802.643.259
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...