Deutsche Märkte geschlossen

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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
173,10+0,60 (+0,35%)
Börsenschluss: 05:29PM CET
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022173,60175,65172,55173,10173,10988.538
28. Nov. 2022176,45176,70172,50172,50172,501.209.832
25. Nov. 2022176,05176,85174,85176,80176,80621.601
24. Nov. 2022175,85178,10174,55175,95175,95977.974
23. Nov. 2022174,10180,30173,55176,25176,251.645.259
22. Nov. 2022171,30174,90171,30173,85173,85878.877
21. Nov. 2022172,80173,05170,25172,15172,15735.386
18. Nov. 2022171,15173,95170,60173,25173,251.122.285
17. Nov. 2022173,20175,50169,20170,40170,401.713.760
16. Nov. 2022178,80179,65172,70172,80172,801.223.995
15. Nov. 2022183,00183,05175,65178,85178,851.832.678
14. Nov. 2022185,00187,70181,65181,95181,951.524.960
11. Nov. 2022179,85184,70178,95184,55184,551.735.525
10. Nov. 2022174,80179,70173,70178,15178,151.488.563
09. Nov. 2022176,20177,20173,85175,70175,70855.134
08. Nov. 2022171,00176,20170,05175,70175,701.277.834
07. Nov. 2022165,00171,65164,40171,65171,651.403.756
04. Nov. 2022159,60166,10159,35166,10166,10646.479
03. Nov. 2022161,15161,20157,05159,00159,00988.362
02. Nov. 2022161,85163,30161,10162,60162,60989.934
01. Nov. 2022162,70165,30161,00161,70161,701.365.520
31. Okt. 2022163,00163,05158,65159,80159,801.242.903
28. Okt. 2022159,90164,15158,10162,60162,601.371.016
27. Okt. 2022158,35161,80158,10160,85160,852.301.761
26. Okt. 2022155,00160,75154,80158,90158,903.374.457
25. Okt. 2022159,40161,65153,20157,85157,855.173.111
24. Okt. 2022168,90171,85166,05169,70169,701.570.050
21. Okt. 2022165,45167,90163,50167,90167,901.414.355
20. Okt. 2022166,25168,35165,10167,35167,351.189.509
19. Okt. 2022167,95168,90165,90167,00167,002.066.906
18. Okt. 2022167,50168,45165,60167,10167,101.477.151
17. Okt. 2022161,70166,95160,60165,75165,751.785.069
14. Okt. 2022164,50164,50160,65161,55161,55968.986
13. Okt. 2022155,55163,70154,75162,70162,702.031.318
12. Okt. 2022155,90157,45153,65156,40156,401.468.657
11. Okt. 2022153,85155,80152,00155,40155,401.126.595
10. Okt. 2022151,55158,35150,85154,85154,851.171.096
07. Okt. 2022158,50158,50151,90152,70152,70986.625
06. Okt. 2022158,40159,90156,95157,80157,80847.290
05. Okt. 2022158,05158,40156,40157,05157,051.322.599
04. Okt. 2022154,35159,15153,90158,55158,551.457.445
03. Okt. 2022148,25152,65146,45152,65152,651.693.520
30. Sept. 2022146,85151,00145,85150,25150,252.164.339
29. Sept. 2022149,15150,40147,05147,55147,551.957.125
28. Sept. 2022144,20150,25143,10149,85149,851.945.552
27. Sept. 2022144,95147,45142,00145,45145,451.605.816
26. Sept. 2022148,20149,45146,50146,50146,501.078.651
23. Sept. 2022147,20149,40146,55149,25149,251.706.109
22. Sept. 2022148,55149,55146,20147,65147,651.290.898
21. Sept. 2022147,50151,75146,50151,25151,251.225.627
20. Sept. 2022150,40152,40148,15148,45148,451.253.620
19. Sept. 2022147,30150,60146,90149,70149,70999.654
16. Sept. 2022147,50148,90146,10147,80147,802.139.715
15. Sept. 2022151,00153,70149,15149,70149,701.293.840
14. Sept. 2022155,45156,70150,70150,90150,901.760.050
13. Sept. 2022163,15163,15156,75156,75156,751.211.376
12. Sept. 2022159,00162,50158,85161,80161,801.176.169
09. Sept. 2022157,00158,90156,00158,25158,251.173.197
08. Sept. 2022157,15159,20153,20156,75156,751.137.215
07. Sept. 2022153,40156,90152,85156,35156,351.222.510
06. Sept. 2022155,10158,30153,65155,35155,351.020.648
05. Sept. 2022156,00156,80154,65155,25155,251.275.838
02. Sept. 2022158,00161,30157,20160,35160,35936.385
01. Sept. 2022159,50159,50156,30156,30156,301.199.755
31. Aug. 2022166,60167,00160,55160,55160,551.696.607
30. Aug. 2022163,60168,85163,50165,80165,801.333.113
29. Aug. 2022163,50165,05157,80163,05163,051.593.255
26. Aug. 2022168,00170,60164,35165,00165,003.924.512
25. Aug. 2022159,50160,30157,50159,10159,10537.355
24. Aug. 2022157,20159,15155,10158,60158,60878.510
23. Aug. 2022156,20158,90155,80157,85157,85972.753
22. Aug. 2022160,10160,75155,95157,20157,201.200.062
19. Aug. 2022163,90164,05160,75161,15161,151.369.429
18. Aug. 2022162,10165,85162,00165,00165,00732.599
17. Aug. 2022169,50169,95161,70162,10162,101.720.118
16. Aug. 2022165,90169,00165,10169,00169,00939.915
15. Aug. 2022167,70167,90165,15165,50165,50571.553
12. Aug. 2022167,25169,75166,80167,10167,10623.636
11. Aug. 2022170,50171,05165,95167,35167,351.132.676
10. Aug. 2022164,50169,65163,60169,40169,401.041.445
09. Aug. 2022166,85167,05162,90165,25165,25817.376
08. Aug. 2022167,00169,45165,95167,20167,20620.380
05. Aug. 2022165,05167,55164,15165,00165,00730.536
04. Aug. 2022164,70168,65164,50165,05165,051.097.216
03. Aug. 2022163,00165,35161,10164,70164,701.152.984
02. Aug. 2022165,95166,40163,50163,50163,501.660.779
01. Aug. 2022170,30170,70165,80168,50168,501.056.509
29. Juli 2022165,85170,45165,05170,20170,201.236.367
28. Juli 2022164,05167,60163,10164,40164,401.602.132
27. Juli 2022165,55167,00162,60162,75162,751.021.605
26. Juli 2022168,05168,70164,30165,00165,001.261.073
25. Juli 2022169,05170,70167,30168,70168,70857.171
22. Juli 2022165,35169,75163,65169,75169,751.358.456
21. Juli 2022162,10166,90160,35165,65165,651.423.401
20. Juli 2022168,05174,40162,75164,90164,902.897.443
19. Juli 2022164,90172,90163,55171,10171,101.897.701
18. Juli 2022164,70168,35163,45166,00166,001.307.665
15. Juli 2022161,70164,05156,10162,00162,001.652.914
14. Juli 2022163,35164,00160,00161,40161,401.498.813
13. Juli 2022165,10167,40161,05163,85163,851.107.426
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...