Snap-on Incorporated SNA
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$363,35-3,73 (-1,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $363,35 | -1,02 % | $367,41 | $368,40 | $363,07 | 317,40K |
| 2026-09-29 | $367,08 | -0,58 % | $368,36 | $370,47 | $365,05 | 170,70K |
| 2026-09-28 | $369,21 | 0,00 % | $367,10 | $371,72 | $367,10 | 314,30K |
| 2026-09-25 | $369,20 | +0,41 % | $367,40 | $371,99 | $367,15 | 195,80K |
| 2026-09-24 | $367,71 | -0,69 % | $369,49 | $370,64 | $366,99 | 199,30K |
| 2026-09-23 | $370,25 | -0,42 % | $370,40 | $372,86 | $368,57 | 205,20K |
| 2026-09-22 | $371,80 | +0,55 % | $373,21 | $378,29 | $368,63 | 259,70K |
| 2026-09-21 | $369,75 | -0,64 % | $373,42 | $373,97 | $369,16 | 326,00K |
| 2026-09-18 | $372,15 | +0,14 % | $371,12 | $373,54 | $369,89 | 1,01M |
| 2026-09-17 | $371,62 | -0,36 % | $377,24 | $377,24 | $371,24 | 264,00K |
| 2026-09-16 | $372,98 | -0,49 % | $375,72 | $379,60 | $371,40 | 312,60K |
| 2026-09-15 | $374,82 | -0,78 % | $378,43 | $379,74 | $374,28 | 264,10K |
| 2026-09-14 | $377,78 | +0,62 % | $373,89 | $379,85 | $371,32 | 274,60K |
| 2026-09-11 | $375,44 | +0,16 % | $378,59 | $380,98 | $374,54 | 180,40K |
| 2026-09-10 | $374,83 | -0,69 % | $375,61 | $387,52 | $372,40 | 224,60K |
| 2026-09-09 | $377,42 | -0,65 % | $377,77 | $380,05 | $375,12 | 302,80K |
| 2026-09-08 | $379,88 | -0,81 % | $381,00 | $383,24 | $378,13 | 313,40K |
| 2026-09-04 | $383,00 | -0,31 % | $382,37 | $385,84 | $381,96 | 237,00K |
| 2026-09-03 | $384,19 | +0,95 % | $383,09 | $384,43 | $378,22 | 174,80K |
| 2026-09-02 | $380,59 | -0,16 % | $382,17 | $382,28 | $378,21 | 231,10K |
| 2026-09-01 | $381,20 | -1,32 % | $384,97 | $386,80 | $380,30 | 245,90K |
| 2026-08-31 | $386,31 | -1,42 % | $390,70 | $390,76 | $386,21 | 418,80K |
| 2026-08-28 | $391,86 | -1,01 % | $397,79 | $399,12 | $390,41 | 192,80K |
| 2026-08-27 | $395,84 | -0,41 % | $394,49 | $398,20 | $392,67 | 207,70K |
| 2026-08-26 | $397,48 | +0,74 % | $396,00 | $400,63 | $395,03 | 169,90K |
| 2026-08-25 | $394,56 | +0,02 % | $398,00 | $398,00 | $392,51 | 220,20K |
| 2026-08-24 | $394,49 | +0,28 % | $395,63 | $399,30 | $391,72 | 270,80K |
| 2026-08-21 | $393,39 | +0,54 % | $394,59 | $396,24 | $391,23 | 285,10K |
| 2026-08-20 | $391,27 | -0,68 % | $391,95 | $394,39 | $390,32 | 248,60K |
| 2026-08-19 | $393,93 | -0,45 % | $395,57 | $398,00 | $393,16 | 349,70K |
| 2026-08-18 | $395,71 | -1,37 % | $402,15 | $402,44 | $395,66 | 366,50K |
| 2026-08-17 | $401,22 | -0,58 % | $401,18 | $404,78 | $400,52 | 251,30K |
| 2026-08-14 | $403,56 | -0,26 % | $403,55 | $405,10 | $398,46 | 184,20K |
| 2026-08-13 | $404,63 | -0,93 % | $409,66 | $412,67 | $402,52 | 203,80K |
| 2026-08-12 | $408,44 | -0,81 % | $411,97 | $411,97 | $405,04 | 271,10K |
| 2026-08-11 | $411,78 | +0,16 % | $411,65 | $416,47 | $411,37 | 293,30K |
| 2026-08-10 | $411,11 | -1,26 % | $415,82 | $418,25 | $409,94 | 228,30K |
| 2026-08-07 | $416,35 | +0,40 % | $412,32 | $416,91 | $411,52 | 392,20K |
| 2026-08-06 | $414,68 | -1,00 % | $423,00 | $423,02 | $413,38 | 301,00K |
| 2026-08-05 | $418,85 | +0,12 % | $419,47 | $421,16 | $416,39 | 343,20K |
| 2026-08-04 | $418,34 | +2,18 % | $410,00 | $420,29 | $405,93 | 560,30K |
| 2026-08-03 | $409,41 | -0,24 % | $411,63 | $417,13 | $408,57 | 346,10K |
| 2026-07-31 | $410,41 | +0,33 % | $409,35 | $413,05 | $408,05 | 384,90K |
| 2026-07-30 | $409,05 | -1,39 % | $416,94 | $416,94 | $406,49 | 322,50K |
| 2026-07-29 | $414,83 | -1,07 % | $416,09 | $419,02 | $411,59 | 431,20K |
| 2026-07-28 | $419,31 | +2,92 % | $410,18 | $420,91 | $410,18 | 392,00K |
| 2026-07-27 | $407,42 | +0,82 % | $403,91 | $407,83 | $403,62 | 352,90K |
| 2026-07-24 | $404,12 | +2,20 % | $399,06 | $405,65 | $392,42 | 527,20K |
| 2026-07-23 | $395,41 | -2,65 % | $403,20 | $417,74 | $394,35 | 682,70K |
| 2026-07-22 | $406,17 | +0,54 % | $404,68 | $409,54 | $404,54 | 469,60K |
| 2026-07-21 | $404,00 | -0,62 % | $408,51 | $411,44 | $402,30 | 550,10K |
| 2026-07-20 | $406,53 | -1,09 % | $411,43 | $411,43 | $403,93 | 392,10K |
| 2026-07-17 | $410,99 | -0,96 % | $411,99 | $419,68 | $408,87 | 461,70K |
| 2026-07-16 | $414,97 | +2,79 % | $402,72 | $415,40 | $402,28 | 286,70K |
| 2026-07-15 | $403,70 | -0,23 % | $403,42 | $405,18 | $401,61 | 261,10K |
| 2026-07-14 | $404,62 | +0,88 % | $406,01 | $408,88 | $402,72 | 328,00K |
| 2026-07-13 | $401,11 | -0,21 % | $402,01 | $405,64 | $399,10 | 235,90K |
| 2026-07-10 | $401,94 | +0,48 % | $399,46 | $405,50 | $398,69 | 194,10K |
| 2026-07-09 | $400,03 | -0,27 % | $403,64 | $404,77 | $399,22 | 412,70K |
| 2026-07-08 | $401,11 | -1,87 % | $404,85 | $406,82 | $396,59 | 297,50K |
| 2026-07-07 | $408,74 | -1,18 % | $412,63 | $412,72 | $405,77 | 261,30K |
| 2026-07-06 | $413,62 | +0,37 % | $412,14 | $414,62 | $408,89 | 382,50K |
| 2026-07-02 | $412,09 | +2,18 % | $405,28 | $412,33 | $402,69 | 415,40K |
| 2026-07-01 | $403,28 | +0,22 % | $399,98 | $406,30 | $395,71 | 302,50K |
| 2026-06-30 | $402,40 | +1,01 % | $400,00 | $404,46 | $398,11 | 282,60K |
| 2026-06-29 | $398,36 | +0,32 % | $395,74 | $398,54 | $393,49 | 274,10K |
| 2026-06-26 | $397,10 | -0,96 % | $398,15 | $400,95 | $395,01 | 456,00K |
| 2026-06-25 | $400,95 | +2,25 % | $395,38 | $403,35 | $393,19 | 336,20K |
| 2026-06-24 | $392,14 | +1,63 % | $387,34 | $395,30 | $385,00 | 392,20K |
| 2026-06-23 | $385,85 | -1,24 % | $387,35 | $391,14 | $384,22 | 590,60K |
| 2026-06-22 | $390,70 | +0,89 % | $386,05 | $391,92 | $383,22 | 490,80K |
| 2026-06-18 | $387,25 | +1,57 % | $384,43 | $390,36 | $382,71 | 1,03M |
| 2026-06-17 | $381,26 | -2,09 % | $389,09 | $392,00 | $379,54 | 287,60K |
| 2026-06-16 | $389,39 | +0,71 % | $388,00 | $392,97 | $387,47 | 306,90K |
| 2026-06-15 | $386,63 | -0,22 % | $391,01 | $393,94 | $386,30 | 306,70K |
| 2026-06-12 | $387,48 | +0,73 % | $387,09 | $390,22 | $381,43 | 272,60K |
| 2026-06-11 | $384,67 | +1,64 % | $381,37 | $387,00 | $379,16 | 300,70K |
| 2026-06-10 | $378,45 | -2,27 % | $387,77 | $390,25 | $377,58 | 300,30K |
| 2026-06-09 | $387,26 | +1,74 % | $384,20 | $389,07 | $382,26 | 244,30K |
| 2026-06-08 | $380,65 | +0,23 % | $379,24 | $384,04 | $377,50 | 210,10K |
| 2026-06-05 | $379,77 | +0,23 % | $377,44 | $383,53 | $377,23 | 307,90K |
| 2026-06-04 | $378,90 | +0,40 % | $380,05 | $382,10 | $377,25 | 247,20K |
| 2026-06-03 | $377,39 | +1,33 % | $373,64 | $378,29 | $371,63 | 236,10K |
| 2026-06-02 | $372,45 | +1,64 % | $365,96 | $372,80 | $364,81 | 226,50K |
| 2026-06-01 | $366,45 | -1,28 % | $366,07 | $369,12 | $363,00 | 225,10K |
| 2026-05-29 | $371,21 | -0,87 % | $373,35 | $374,69 | $371,00 | 539,00K |
| 2026-05-28 | $374,46 | +0,63 % | $372,50 | $375,00 | $368,35 | 254,90K |
| 2026-05-27 | $372,13 | +0,01 % | $373,52 | $375,02 | $370,82 | 245,80K |
| 2026-05-26 | $372,10 | +1,49 % | $370,00 | $373,42 | $368,58 | 326,10K |
| 2026-05-22 | $366,65 | +1,20 % | $363,90 | $368,34 | $360,43 | 298,90K |