Deutsche Märkte schließen in 5 Stunden 14 Minuten

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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
176,55+2,00 (+1,15%)
Ab 12:15PM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Mai 2022174,55177,85174,55176,55176,55475.770
17. Mai 2022172,80175,90171,80174,55174,551.696.958
16. Mai 2022169,20172,40168,00171,35171,352.086.943
13. Mai 2022175,00176,15169,65169,85169,852.174.249
12. Mai 2022166,80173,75166,25173,55173,553.731.352
11. Mai 2022165,40169,50164,75169,50169,502.734.270
10. Mai 2022162,60169,00161,75164,85164,852.592.871
09. Mai 2022161,45162,95159,30161,35161,351.740.719
06. Mai 2022159,30164,40157,35162,00162,002.198.825
05. Mai 2022163,10163,15158,45158,75158,751.475.103
04. Mai 2022159,60160,40156,00159,50159,501.198.443
03. Mai 2022162,25163,30159,05159,90159,901.143.066
02. Mai 2022160,10162,60146,70160,40160,401.409.427
29. Apr. 2022165,00165,55161,35162,35162,351.813.373
28. Apr. 2022165,75165,80160,95162,50162,502.587.241
27. Apr. 2022160,80167,80159,80164,00164,004.167.866
26. Apr. 2022169,00171,85159,70160,05160,054.195.951
25. Apr. 2022155,10158,20154,35157,50157,502.099.991
22. Apr. 2022162,40164,35159,00159,25159,252.411.783
21. Apr. 2022160,00166,15159,40164,70164,702.318.906
20. Apr. 2022158,35163,20157,90159,40159,402.814.031
19. Apr. 2022153,00158,45151,00157,90157,902.583.727
14. Apr. 2022153,90155,15151,60152,90152,90831.719
13. Apr. 2022151,85153,85150,20153,70153,701.523.761
12. Apr. 2022148,40153,55146,60152,95152,951.681.777
11. Apr. 2022151,40152,40149,00150,35150,351.643.005
08. Apr. 2022148,00152,10146,35151,40151,402.194.663
07. Apr. 2022145,35147,85143,60147,30147,303.128.043
06. Apr. 2022148,95149,65142,15145,00145,002.635.658
05. Apr. 2022153,95154,00148,05148,40148,402.939.161
04. Apr. 2022153,65155,30150,10154,00154,002.320.053
01. Apr. 2022154,90157,20153,00154,20154,203.008.767
31. März 2022156,00157,40152,65153,95153,952.209.854
30. März 2022156,00156,00150,75154,50154,503.506.039
29. März 2022150,75159,70149,70158,10158,104.148.302
28. März 2022149,70151,00147,40148,30148,303.400.548
25. März 2022153,85155,60148,10149,00149,004.147.784
25. März 20227 Dividende
24. März 2022165,00165,00159,50160,75153,752.704.527
23. März 2022168,20168,90160,30164,80157,622.437.881
22. März 2022167,40167,95165,65166,90159,631.728.529
21. März 2022165,80167,15163,95166,75159,491.610.865
18. März 2022166,10167,45163,10165,35158,152.841.235
17. März 2022172,00172,10165,15165,75158,532.297.987
16. März 2022170,25170,55165,80170,05162,654.140.035
15. März 2022165,00166,05161,10163,85156,722.025.352
14. März 2022164,30168,15163,05166,30159,062.039.986
11. März 2022163,20165,35160,25161,85154,802.672.058
10. März 2022165,65166,50158,40161,95154,903.622.152
09. März 2022159,95163,55157,60163,15156,053.348.778
08. März 2022149,05159,10148,30156,55149,732.741.880
07. März 2022146,90156,30142,85152,70146,054.240.065
04. März 2022159,35159,50152,30153,60146,913.270.496
03. März 2022168,20169,90161,35161,65154,611.996.670
02. März 2022166,80171,30164,60168,35161,023.234.270
01. März 2022175,55176,95167,50168,20160,882.249.308
28. Feb. 2022175,70177,20170,30175,80168,143.325.765
25. Feb. 2022178,75179,55170,95179,15171,353.721.954
24. Feb. 2022174,20179,25169,10175,85168,193.842.245
23. Feb. 2022184,35188,20182,50183,30175,321.836.014
22. Feb. 2022180,55187,10180,55183,85175,841.538.778
21. Feb. 2022188,00189,80181,70184,25176,231.652.476
18. Feb. 2022184,85186,35183,40186,20178,092.145.967
17. Feb. 2022192,00192,95183,50184,35176,322.311.765
16. Feb. 2022191,25193,75190,25192,00183,641.421.076
15. Feb. 2022187,10191,45186,70190,50182,201.226.066
14. Feb. 2022188,25188,60183,15187,90179,721.925.033
11. Feb. 2022193,50195,00191,40192,05183,691.466.932
10. Feb. 2022198,05198,25193,75195,40186,892.035.247
09. Feb. 2022193,40198,60193,30197,35188,761.705.749
08. Feb. 2022191,40194,25190,10191,70183,351.594.421
07. Feb. 2022190,20192,90189,90191,10182,782.999.509
04. Feb. 2022191,00192,05182,75189,50181,254.414.470
03. Feb. 2022200,40201,50190,70190,70182,406.944.611
02. Feb. 2022209,80211,50207,70210,40201,241.671.216
01. Feb. 2022205,00209,20204,30207,70198,661.443.078
31. Jan. 2022206,20206,30201,10202,80193,971.598.406
28. Jan. 2022209,50209,80199,25203,00194,163.004.940
27. Jan. 2022207,60214,00205,50209,60200,471.231.838
26. Jan. 2022208,80213,70208,30211,10201,911.127.631
25. Jan. 2022207,20210,10204,90206,90197,891.650.850
24. Jan. 2022211,20212,40201,90204,60195,692.099.627
21. Jan. 2022216,80216,80211,40212,00202,772.306.960
20. Jan. 2022223,00225,50216,40219,80210,232.184.851
19. Jan. 2022223,00225,60218,70222,20212,522.260.516
18. Jan. 2022229,30229,30224,60225,40215,581.518.717
17. Jan. 2022231,10232,80229,60230,50220,461.128.597
14. Jan. 2022230,50234,40228,10229,90219,891.697.298
13. Jan. 2022227,30233,20226,50231,50221,422.429.860
12. Jan. 2022226,20228,80223,20227,00217,121.665.083
11. Jan. 2022223,00227,20222,90224,20214,441.352.895
10. Jan. 2022233,30234,60220,70221,40211,762.394.562
07. Jan. 2022226,50230,90224,90230,80220,753.250.355
05. Jan. 2022224,60224,70222,50224,00214,25984.072
04. Jan. 2022218,10225,00218,10224,00214,251.885.696
03. Jan. 2022214,80218,80214,40218,00208,51844.802
30. Dez. 2021214,10215,10213,20214,50205,16734.298
29. Dez. 2021213,10214,70213,00214,10204,78545.664
28. Dez. 2021211,80215,20211,50213,60204,30681.223
27. Dez. 2021209,40212,20209,40211,50202,29459.340
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...