23,185€
-1,49%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 26,13 | 26,41 | 25,97 | 26,29 | 1,04% | 11.434,00 |
| 02.02.2026 | 25,32 | 26,09 | 25,31 | 26,02 | 1,40% | 361,00 |
| 30.01.2026 | 25,56 | 25,75 | 25,39 | 25,66 | -0,04% | - |
| 29.01.2026 | 25,42 | 25,83 | 25,33 | 25,67 | 1,50% | 58,00 |
| 28.01.2026 | 25,58 | 25,61 | 25,18 | 25,29 | -0,35% | - |
| 27.01.2026 | 25,36 | 25,55 | 25,17 | 25,38 | 0,32% | 343,00 |
| 26.01.2026 | 25,57 | 25,65 | 25,11 | 25,30 | -0,78% | - |
| 23.01.2026 | 25,64 | 25,64 | 25,42 | 25,50 | -0,58% | 575,00 |
| 22.01.2026 | 25,30 | 25,86 | 25,19 | 25,65 | 1,58% | 195,00 |
| 21.01.2026 | 25,04 | 25,37 | 24,53 | 25,25 | 1,28% | 15,00 |
| 20.01.2026 | 25,04 | 25,21 | 24,70 | 24,93 | -0,91% | 13.050,00 |
| 19.01.2026 | 25,62 | 25,62 | 24,88 | 25,16 | -3,38% | 28,00 |
| 16.01.2026 | 25,54 | 26,04 | 25,53 | 26,04 | 1,98% | 35,00 |
| 15.01.2026 | 25,41 | 25,70 | 25,25 | 25,53 | 0,97% | - |
| 14.01.2026 | 25,32 | 25,47 | 25,10 | 25,29 | 0,00% | 186,00 |
| 13.01.2026 | 25,73 | 25,73 | 25,15 | 25,29 | -1,67% | 4.000,00 |
| 12.01.2026 | 24,98 | 25,73 | 24,93 | 25,72 | 2,72% | 533,00 |
| 09.01.2026 | 25,02 | 25,05 | 24,71 | 25,04 | 0,02% | 1.460,00 |
| 08.01.2026 | 24,98 | 25,10 | 24,82 | 25,03 | -0,12% | 2.730,00 |
| 07.01.2026 | 24,41 | 25,11 | 23,96 | 25,06 | 2,49% | 672,00 |
| 06.01.2026 | 24,37 | 24,49 | 24,24 | 24,45 | 0,64% | 1.905,00 |
| 05.01.2026 | 23,89 | 24,31 | 23,88 | 24,30 | 1,99% | 1.018,00 |
| 02.01.2026 | 23,28 | 23,85 | 23,28 | 23,82 | 2,25% | 2.310,00 |
| 30.12.2025 | 23,20 | 23,34 | 23,15 | 23,30 | 0,56% | 360,00 |
| 29.12.2025 | 23,33 | 23,36 | 23,11 | 23,17 | -0,22% | - |
| 23.12.2025 | 23,28 | 23,33 | 23,17 | 23,22 | -0,19% | - |
| 22.12.2025 | 22,92 | 23,35 | 22,91 | 23,26 | 1,46% | 273,00 |
| 19.12.2025 | 22,88 | 23,10 | 22,83 | 22,93 | 0,15% | 9.716,00 |
| 18.12.2025 | 22,76 | 23,06 | 22,72 | 22,89 | 0,79% | 290,00 |
| 17.12.2025 | 23,11 | 23,15 | 22,69 | 22,71 | -1,54% | - |
| 16.12.2025 | 23,00 | 23,14 | 22,90 | 23,07 | -0,15% | 9.369,00 |
| 15.12.2025 | 22,92 | 23,15 | 22,84 | 23,10 | 1,12% | - |
| 12.12.2025 | 22,72 | 23,03 | 22,71 | 22,85 | 0,71% | - |
| 11.12.2025 | 22,54 | 22,77 | 22,46 | 22,69 | 0,00% | 32,00 |
| 10.12.2025 | 22,72 | 22,77 | 22,49 | 22,69 | -0,26% | - |
| 09.12.2025 | 22,63 | 22,85 | 22,43 | 22,75 | 1,02% | 3.650,00 |
| 08.12.2025 | 22,57 | 22,63 | 22,44 | 22,52 | -0,29% | 72,00 |
| 05.12.2025 | 22,48 | 22,72 | 22,38 | 22,58 | 0,56% | 179,00 |