23,575€
2,06%
Echtzeit-Aktienkurs SKANSKA AB B FRIA SK 3
Bid:
Ask:
Aktienkurse zur SKANSKA AB B FRIA SK 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 23,22 | 23,69 | 23,16 | 23,58 | 2,06% | 13,00 |
| 08.10.2026 | 23,44 | 23,44 | 22,76 | 23,10 | -1,68% | - |
| 07.10.2026 | 24,07 | 24,09 | 23,41 | 23,50 | -1,32% | 28.848,00 |
| 06.10.2026 | 23,51 | 24,12 | 23,48 | 23,81 | 1,28% | 15.096,00 |
| 05.10.2026 | 24,59 | 24,63 | 23,30 | 23,51 | -4,91% | 21.400,00 |
| 02.10.2026 | 24,28 | 24,78 | 24,24 | 24,73 | 2,00% | 26,00 |
| 01.10.2026 | 24,36 | 24,42 | 23,98 | 24,24 | -0,35% | - |
| 30.09.2026 | 24,87 | 25,01 | 24,30 | 24,33 | -2,07% | - |
| 29.09.2026 | 24,89 | 25,09 | 24,71 | 24,84 | -0,54% | 9.208,00 |
| 28.09.2026 | 24,81 | 25,12 | 24,76 | 24,98 | 0,00% | 29,00 |
| 25.09.2026 | 24,87 | 25,15 | 24,77 | 24,98 | 0,62% | - |
| 24.09.2026 | 24,87 | 24,92 | 24,54 | 24,82 | -0,56% | 10.165,00 |
| 23.09.2026 | 25,35 | 25,45 | 24,83 | 24,96 | -1,54% | 54.000,00 |
| 22.09.2026 | 24,55 | 25,41 | 24,55 | 25,35 | 3,98% | 7.268,00 |
| 21.09.2026 | 24,01 | 24,48 | 23,97 | 24,38 | 2,22% | 11.534,00 |
| 18.09.2026 | 24,07 | 24,12 | 23,75 | 23,85 | -0,79% | 6.000,00 |
| 17.09.2026 | 23,76 | 24,27 | 23,73 | 24,04 | 1,67% | - |
| 16.09.2026 | 23,41 | 23,81 | 23,39 | 23,65 | 1,29% | 2.082,00 |
| 15.09.2026 | 23,28 | 23,47 | 22,99 | 23,35 | 0,17% | 81,00 |
| 14.09.2026 | 23,60 | 23,70 | 23,12 | 23,31 | -1,63% | 171,00 |
| 11.09.2026 | 23,59 | 23,78 | 23,51 | 23,69 | 0,64% | - |
| 10.09.2026 | 24,14 | 24,30 | 23,53 | 23,54 | -2,20% | - |
| 09.09.2026 | 24,53 | 24,73 | 24,05 | 24,07 | -1,76% | - |
| 08.09.2026 | 24,49 | 24,62 | 24,30 | 24,50 | -0,04% | - |
| 07.09.2026 | 24,41 | 24,61 | 24,35 | 24,51 | 0,25% | 105,00 |
| 04.09.2026 | 24,31 | 24,55 | 24,24 | 24,45 | 0,53% | 6.980,00 |
| 03.09.2026 | 23,94 | 24,39 | 23,90 | 24,32 | 1,69% | - |
| 02.09.2026 | 24,19 | 24,27 | 23,89 | 23,92 | -1,20% | - |
| 01.09.2026 | 24,51 | 24,54 | 24,17 | 24,21 | -0,96% | 87,00 |
| 31.08.2026 | 24,70 | 24,74 | 24,41 | 24,44 | -1,11% | 26,00 |
| 28.08.2026 | 24,84 | 25,11 | 24,70 | 24,72 | -0,38% | - |
| 27.08.2026 | 24,79 | 24,92 | 24,66 | 24,81 | 0,65% | - |
| 26.08.2026 | 24,71 | 24,91 | 24,59 | 24,65 | -0,24% | - |
| 25.08.2026 | 24,50 | 24,81 | 24,47 | 24,71 | 0,92% | - |
| 24.08.2026 | 24,52 | 24,69 | 24,41 | 24,49 | -0,18% | - |
| 21.08.2026 | 24,22 | 24,74 | 24,17 | 24,53 | 1,45% | 491,00 |
| 20.08.2026 | 24,11 | 24,25 | 24,11 | 24,18 | 1,62% | - |
| 19.08.2026 | 23,77 | 23,99 | 23,72 | 23,80 | 2,02% | - |
| 05.05.2026 | 22,84 | 23,37 | 22,79 | 23,33 | 2,26% | - |
| 04.05.2026 | 23,31 | 23,35 | 22,72 | 22,81 | -1,23% | 147,00 |
| 30.04.2026 | 22,56 | 23,16 | 22,41 | 23,10 | 1,99% | - |
| 29.04.2026 | 22,79 | 22,90 | 22,60 | 22,65 | -0,48% | 28,00 |
| 28.04.2026 | 23,04 | 23,12 | 22,66 | 22,76 | -1,51% | 2.580,00 |
| 27.04.2026 | 23,22 | 23,29 | 22,99 | 23,11 | -0,77% | - |
| 24.04.2026 | 23,38 | 23,58 | 23,10 | 23,29 | -0,36% | - |
| 23.04.2026 | 23,51 | 23,77 | 23,10 | 23,37 | -1,23% | 176,00 |
| 22.04.2026 | 23,84 | 23,89 | 23,60 | 23,66 | 0,06% | 600,00 |
| 21.04.2026 | 24,04 | 24,14 | 23,60 | 23,65 | -1,58% | 59,00 |
| 20.04.2026 | 24,11 | 24,18 | 23,79 | 24,03 | -1,23% | 28,00 |
| 17.04.2026 | 23,35 | 24,53 | 23,33 | 24,33 | 4,33% | 10.881,00 |
| 16.04.2026 | 23,51 | 23,63 | 23,26 | 23,32 | -0,43% | 16,00 |
| 15.04.2026 | 23,65 | 23,76 | 23,37 | 23,42 | -1,33% | 907,00 |
| 14.04.2026 | 23,63 | 23,88 | 23,63 | 23,73 | 0,06% | 14,00 |
| 13.04.2026 | 23,21 | 23,72 | 23,19 | 23,72 | 0,94% | 17,00 |
| 10.04.2026 | 23,22 | 23,98 | 23,16 | 23,50 | 1,08% | 90,00 |
| 09.04.2026 | 23,13 | 23,31 | 22,95 | 23,25 | 0,13% | - |
| 08.04.2026 | 23,13 | 23,45 | 23,03 | 23,22 | 5,16% | 337,00 |
| 07.04.2026 | 22,04 | 22,31 | 21,62 | 22,08 | -0,38% | 32,00 |
| 02.04.2026 | 21,81 | 22,22 | 21,42 | 22,16 | -0,63% | 660,00 |
| 01.04.2026 | 22,19 | 22,44 | 21,94 | 22,30 | -4,64% | 1.450,00 |
| 31.03.2026 | 22,85 | 23,44 | 22,62 | 23,39 | 3,40% | 2.461,00 |
| 30.03.2026 | 22,44 | 22,75 | 22,40 | 22,62 | 0,94% | 4.022,00 |
| 27.03.2026 | 22,86 | 22,88 | 22,39 | 22,41 | -1,84% | - |
| 26.03.2026 | 23,07 | 23,17 | 22,70 | 22,83 | -1,34% | 1.008,00 |
| 25.03.2026 | 23,03 | 23,27 | 22,93 | 23,14 | 1,07% | - |
| 24.03.2026 | 22,46 | 22,97 | 22,37 | 22,89 | 1,02% | - |
| 23.03.2026 | 22,05 | 23,11 | 21,54 | 22,66 | 1,32% | 528,00 |
| 20.03.2026 | 22,90 | 23,31 | 22,21 | 22,37 | -2,31% | 862,00 |
| 19.03.2026 | 23,59 | 23,64 | 22,71 | 22,90 | -2,80% | 980,00 |
| 18.03.2026 | 24,37 | 24,38 | 23,54 | 23,56 | -1,48% | 28,00 |
| 17.03.2026 | 23,87 | 24,22 | 23,83 | 23,91 | -0,19% | - |
| 16.03.2026 | 23,97 | 24,02 | 23,58 | 23,96 | 1,18% | 14,00 |
| 13.03.2026 | 23,93 | 24,21 | 23,57 | 23,68 | -1,15% | - |
| 12.03.2026 | 24,25 | 24,50 | 23,76 | 23,95 | -2,00% | - |
| 11.03.2026 | 24,70 | 24,71 | 24,33 | 24,44 | -0,69% | - |
| 10.03.2026 | 24,24 | 24,98 | 24,22 | 24,61 | 1,23% | - |
| 09.03.2026 | 23,42 | 24,47 | 23,39 | 24,31 | -1,22% | 3.644,00 |
| 06.03.2026 | 24,92 | 25,07 | 24,29 | 24,61 | -0,73% | 15,00 |
| 05.03.2026 | 25,22 | 25,47 | 24,63 | 24,79 | -2,34% | 3,00 |
| 04.03.2026 | 24,65 | 25,43 | 24,61 | 25,39 | 2,09% | - |
| 03.03.2026 | 25,35 | 25,38 | 24,36 | 24,87 | -2,87% | 84,00 |
| 02.03.2026 | 25,48 | 25,68 | 25,11 | 25,60 | -1,23% | 104,00 |
| 27.02.2026 | 25,80 | 26,17 | 25,80 | 25,92 | 0,31% | 154,00 |
| 26.02.2026 | 25,75 | 26,05 | 25,71 | 25,84 | 0,10% | 58,00 |
| 25.02.2026 | 25,80 | 25,92 | 25,64 | 25,82 | 0,23% | 120,00 |
| 24.02.2026 | 25,71 | 25,91 | 25,60 | 25,76 | 0,35% | - |
| 23.02.2026 | 25,85 | 25,94 | 25,57 | 25,67 | -1,02% | 20.568,00 |
| 20.02.2026 | 25,36 | 26,05 | 25,34 | 25,93 | 2,39% | 670,00 |
| 19.02.2026 | 25,40 | 25,42 | 25,15 | 25,33 | -0,20% | 11.892,00 |
| 18.02.2026 | 25,33 | 25,60 | 25,28 | 25,38 | 0,44% | 336,00 |
| 17.02.2026 | 24,90 | 25,32 | 24,83 | 25,27 | 1,08% | 15.202,00 |
| 16.02.2026 | 25,24 | 25,31 | 24,91 | 25,00 | 0,10% | 12.665,00 |
| 13.02.2026 | 24,98 | 25,06 | 24,62 | 24,97 | -0,10% | 48,00 |
| 12.02.2026 | 25,41 | 25,54 | 24,95 | 25,00 | -1,28% | 12.344,00 |
| 11.02.2026 | 25,04 | 25,73 | 25,01 | 25,32 | 1,38% | 12.151,00 |
| 10.02.2026 | 24,75 | 25,12 | 24,73 | 24,98 | 0,71% | 825,00 |
| 09.02.2026 | 25,54 | 25,56 | 24,68 | 24,80 | -3,07% | 1.527,00 |
| 06.02.2026 | 26,10 | 26,12 | 25,32 | 25,59 | -2,51% | 27.014,00 |
| 05.02.2026 | 26,13 | 26,35 | 25,95 | 26,25 | 0,67% | 180,00 |
| 04.02.2026 | 26,34 | 26,60 | 25,95 | 26,07 | -0,82% | 42,00 |