WKN: | 865956 |
ISIN: | SE0000667891 |
Land: | Schweden |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
aktueller Kurs: |
20,16 EUR
|
Veränderung: |
-0,01 EUR
|
Veränderung in %: |
-0,05 %
|
Weshalb die Sandvik-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 10. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.02.2025 |
20,32 20,32 |
20,32 20,32 |
20,32 | 20,32 |
0 2,73% |
2,73% |
06.02.2025 |
19,78 19,78 |
19,78 19,78 |
19,78 | 19,78 |
0 0,00% |
0,00% |
05.02.2025 |
19,78 19,78 |
19,78 19,78 |
19,78 | 19,78 |
0 0,89% |
0,89% |
04.02.2025 |
19,61 19,61 |
19,61 19,61 |
19,61 | 19,61 |
0 0,44% |
0,44% |
03.02.2025 |
19,52 19,52 |
19,52 19,52 |
19,52 | 19,52 |
0 -3,56% |
-3,56% |
31.01.2025 |
20,24 20,24 |
20,24 20,24 |
20,24 | 20,24 |
0 0,00% |
0,00% |
30.01.2025 |
20,24 20,24 |
20,24 20,24 |
20,24 | 20,24 |
0 0,00% |
0,00% |
29.01.2025 |
20,24 20,24 |
20,24 20,24 |
20,24 | 20,24 |
0 1,40% |
1,40% |
28.01.2025 |
19,96 19,96 |
19,96 19,96 |
19,96 | 19,96 |
0 0,00% |
0,00% |
27.01.2025 |
19,96 19,96 |
19,96 19,96 |
19,96 | 19,96 |
0 0,00% |
0,00% |
24.01.2025 |
19,96 19,96 |
19,96 19,96 |
19,96 | 19,96 |
0 7,89% |
7,89% |
23.01.2025 |
18,50 18,50 |
18,50 18,50 |
18,50 | 18,50 |
0 0,00% |
0,00% |
22.01.2025 |
18,50 18,50 |
18,50 18,50 |
18,50 | 18,50 |
0 1,37% |
1,37% |
21.01.2025 |
18,25 18,25 |
18,25 18,25 |
18,25 | 18,25 |
0 -0,54% |
-0,54% |
20.01.2025 |
18,25 18,35 |
18,35 18,25 |
18,25 | 18,35 |
3.725 2,17% |
2,17% |
17.01.2025 |
17,96 17,96 |
17,96 17,96 |
17,96 | 17,96 |
2.694 -0,33% |
-0,33% |
16.01.2025 |
18,02 18,02 |
18,02 18,02 |
18,02 | 18,02 |
0 2,47% |
2,47% |
15.01.2025 |
17,59 17,59 |
17,59 17,59 |
17,59 | 17,59 |
0 -0,45% |
-0,45% |
14.01.2025 |
17,67 17,67 |
17,67 17,67 |
17,67 | 17,67 |
0 0,00% |
0,00% |
13.01.2025 |
17,67 17,67 |
17,67 17,67 |
17,67 | 17,67 |
0 -2,05% |
-2,05% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
17,30 20,10 |
20,25 17,30 |
17,30 | 20,10 | 16,18% |
Februar |
20,10 20,15 |
20,15 19,60 |
19,60 | 20,15 | 0,25% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
17,30 20,15 |
20,25 17,30 |
17,30 | 20,15 | 16,47% |
2024 |
19,56 17,30 |
21,62 17,16 |
17,16 | 17,30 | -11,55% |
2023 |
16,95 19,56 |
20,02 15,59 |
15,59 | 19,56 | 15,40% |
2022 |
24,59 16,95 |
25,50 13,43 |
13,43 | 16,95 | -31,07% |
2021 |
20,16 24,59 |
24,88 19,57 |
19,57 | 24,59 | 21,97% |
2020 |
17,63 20,16 |
20,29 10,38 |
10,38 | 20,16 | 14,35% |
2019 |
12,30 17,63 |
18,18 12,15 |
12,15 | 17,63 | 43,33% |
2018 |
14,63 12,30 |
16,23 11,84 |
11,84 | 12,30 | -15,93% |
2017 |
11,80 14,63 |
15,75 11,80 |
11,80 | 14,63 | 23,98% |
2016 |
8,09 11,80 |
11,97 6,89 |
6,89 | 11,80 | 45,86% |
2015 |
8,07 8,09 |
11,32 7,17 |
7,17 | 8,09 | 0,25% |
2014 |
10,22 8,07 |
10,71 7,80 |
7,80 | 8,07 | -21,04% |
2013 |
12,04 10,22 |
12,77 8,97 |
8,97 | 10,22 | -15,12% |
2012 |
9,24 12,04 |
12,08 9,24 |
9,24 | 12,04 | 30,30% |
2011 |
14,56 9,24 |
15,19 7,82 |
7,82 | 9,24 | -36,54% |
2010 |
8,52 14,56 |
14,88 7,73 |
7,73 | 14,56 | 70,89% |
2009 |
4,50 8,52 |
8,55 3,84 |
3,84 | 8,52 | 89,33% |
2008 |
11,39 4,50 |
11,60 3,95 |
3,95 | 4,50 | -60,49% |
2007 |
10,55 11,39 |
16,53 10,09 |
10,09 | 11,39 | 7,96% |
2006 |
7,71 10,55 |
10,86 7,62 |
7,62 | 10,55 | 36,84% |
2005 |
5,72 7,71 |
8,24 5,69 |
5,69 | 7,71 | 34,79% |
2004 |
5,21 5,72 |
6,00 4,80 |
4,80 | 5,72 | 9,79% |
2003 |
4,11 5,21 |
5,22 3,64 |
3,64 | 5,21 | 26,76% |
2002 |
4,60 4,11 |
5,45 3,93 |
3,93 | 4,11 | -10,65% |
2001 |
4,60 4,60 |
5,10 3,45 |
3,45 | 4,60 | 0,00% |