Deutsche Märkte geschlossen

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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
204,00+3,40 (+1,69%)
Börsenschluss: 05:29PM CEST
Zeitraum:
01. Apr. 2022 - 01. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 2023200,40204,20199,85204,00204,001.458.327
30. März 2023197,75201,60197,30200,60200,601.222.990
29. März 2023194,80196,65193,75196,05196,05983.933
28. März 2023193,00194,40191,80193,40193,40745.820
27. März 2023191,80193,75189,40191,50191,50919.563
24. März 2023195,15195,75186,00188,50188,501.817.781
24. März 20237 Dividende
23. März 2023198,10204,60196,40203,50196,501.747.694
22. März 2023195,30198,80194,35198,20191,381.953.858
21. März 2023193,80196,45192,55195,30188,58933.203
20. März 2023187,60192,80183,30191,40184,821.727.484
17. März 2023194,65196,25186,20188,05181,582.924.557
16. März 2023195,25196,40187,20193,45186,802.238.973
15. März 2023202,20202,20191,95191,95185,351.770.236
14. März 2023196,20203,20196,10202,60195,631.714.245
13. März 2023204,90205,50194,30197,70190,901.994.165
10. März 2023205,70206,10201,90204,90197,851.758.918
09. März 2023212,00213,60208,60208,80201,622.305.067
08. März 2023210,80213,70210,40212,00204,712.414.766
07. März 2023215,30215,40210,50211,10203,841.860.593
06. März 2023213,00217,50212,10216,00208,572.230.052
03. März 2023204,80213,10204,70212,80205,482.124.187
02. März 2023200,80206,60199,85205,40198,331.721.321
01. März 2023200,00204,10200,00201,60194,671.644.689
28. Feb. 2023199,70200,50197,80199,35192,491.601.725
27. Feb. 2023198,85201,00198,85199,65192,781.026.444
24. Feb. 2023198,50200,30196,25197,25190,461.341.539
23. Feb. 2023197,65200,90197,65197,90191,09948.321
22. Feb. 2023195,35198,00194,25197,45190,661.012.478
21. Feb. 2023200,60203,10195,50195,55188,821.420.088
20. Feb. 2023201,80202,00199,95201,20194,281.025.495
17. Feb. 2023200,50200,60198,50200,00193,121.409.388
16. Feb. 2023203,00204,40201,00201,70194,761.292.034
15. Feb. 2023197,60202,10196,90202,00195,051.559.854
14. Feb. 2023199,00201,10198,05199,40192,541.073.059
13. Feb. 2023200,30200,30197,05198,80191,961.066.141
10. Feb. 2023202,80203,00194,80198,25191,431.889.850
09. Feb. 2023206,00206,80203,10204,30197,271.228.046
08. Feb. 2023209,90210,00202,70203,40196,401.906.611
07. Feb. 2023205,80208,80204,50208,20201,041.359.894
06. Feb. 2023213,90214,40203,60205,60198,532.594.192
03. Feb. 2023210,00213,80207,60213,80206,452.747.666
02. Feb. 2023200,00212,50200,00211,90204,615.468.194
01. Feb. 2023184,85189,90184,10189,90183,371.905.951
31. Jan. 2023185,15185,20182,05184,35178,011.327.095
30. Jan. 2023188,55188,55184,90185,65179,261.045.483
27. Jan. 2023184,50189,15183,90188,55182,061.603.497
26. Jan. 2023182,50183,75180,65183,15176,851.241.474
25. Jan. 2023185,35185,90182,05183,25176,951.006.056
24. Jan. 2023186,80187,85183,80185,35178,97879.391
23. Jan. 2023185,60186,30184,50186,00179,60712.095
20. Jan. 2023179,90184,80179,15184,60178,251.702.857
19. Jan. 2023182,50183,75178,65178,65172,501.791.236
18. Jan. 2023182,55185,90182,20184,25177,911.183.793
17. Jan. 2023185,50186,00181,50181,80175,551.638.745
16. Jan. 2023186,00186,60182,10185,85179,46914.630
13. Jan. 2023185,65187,20184,70185,75179,361.041.325
12. Jan. 2023182,30186,40180,90185,60179,221.497.123
11. Jan. 2023179,85182,40179,00181,45175,211.404.254
10. Jan. 2023182,40182,65178,15179,65173,471.241.452
09. Jan. 2023177,15183,70177,15183,25176,951.857.968
05. Jan. 2023170,15175,55169,55175,55169,511.186.300
04. Jan. 2023164,50170,55164,50170,30164,441.543.472
03. Jan. 2023163,10165,75162,70164,45158,791.095.274
02. Jan. 2023160,95163,95160,30163,95158,31608.583
30. Dez. 2022161,45161,80159,15159,15153,68752.708
29. Dez. 2022160,00161,75159,80161,75156,19688.636
28. Dez. 2022161,30162,50160,30160,70155,17692.553
27. Dez. 2022160,00161,90160,00160,70155,17548.922
23. Dez. 2022158,65160,30158,25159,75154,25670.598
22. Dez. 2022160,80161,30157,55157,60152,18950.269
21. Dez. 2022159,90161,10158,90160,80155,271.357.779
20. Dez. 2022158,50161,05157,45159,20153,721.200.087
19. Dez. 2022160,35161,40159,00160,10154,591.340.053
16. Dez. 2022160,75162,25158,30159,50154,013.617.765
15. Dez. 2022168,00168,00159,70160,65155,123.366.155
14. Dez. 2022170,40171,55167,20169,40163,572.506.074
13. Dez. 2022168,45176,30168,10172,75166,811.917.193
12. Dez. 2022172,95173,05170,15171,45165,551.440.820
09. Dez. 2022169,00173,75168,65172,95167,001.757.403
08. Dez. 2022172,65177,80167,05168,25162,461.960.618
07. Dez. 2022171,55174,15171,55172,30166,371.148.684
06. Dez. 2022176,75180,85175,20176,05169,991.550.791
05. Dez. 2022175,10176,35173,30175,15169,131.019.986
02. Dez. 2022173,60175,45171,25174,95168,931.477.875
01. Dez. 2022175,90176,30171,90173,85167,871.391.062
30. Nov. 2022174,55176,75173,35173,35167,393.523.155
29. Nov. 2022173,60175,65172,55173,10167,151.005.138
28. Nov. 2022176,45176,70172,50172,50166,571.209.832
25. Nov. 2022176,05176,85174,85176,80170,72621.601
24. Nov. 2022175,85178,10174,55175,95169,90977.974
23. Nov. 2022174,10180,30173,55176,25170,191.645.259
22. Nov. 2022171,30174,90171,30173,85167,87878.877
21. Nov. 2022172,80173,05170,25172,15166,23735.386
18. Nov. 2022171,15173,95170,60173,25167,291.122.285
17. Nov. 2022173,20175,50169,20170,40164,541.713.760
16. Nov. 2022178,80179,65172,70172,80166,861.223.995
15. Nov. 2022183,00183,05175,65178,85172,701.832.678
14. Nov. 2022185,00187,70181,65181,95175,691.524.960
11. Nov. 2022179,85184,70178,95184,55178,201.735.525
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...