228,94SEK
-0,33%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 228,40 | 229,50 | 225,20 | 229,50 | -0,09% | 951.319,00 |
| 19.12.2024 | 231,10 | 232,50 | 228,70 | 229,70 | -2,01% | 404.515,00 |
| 18.12.2024 | 235,00 | 236,70 | 234,10 | 234,40 | -0,26% | 502.491,00 |
| 17.12.2024 | 236,30 | 236,80 | 234,40 | 235,00 | -0,84% | 425.070,00 |
| 16.12.2024 | 236,10 | 237,00 | 234,20 | 237,00 | 0,13% | 541.364,00 |
| 13.12.2024 | 233,30 | 238,70 | 233,20 | 236,70 | 1,41% | 414.977,00 |
| 12.12.2024 | 233,60 | 235,00 | 232,50 | 233,40 | -0,09% | 430.681,00 |
| 11.12.2024 | 231,30 | 234,10 | 230,60 | 233,60 | 0,60% | 464.105,00 |
| 10.12.2024 | 232,00 | 233,50 | 231,60 | 232,20 | -0,26% | 523.794,00 |
| 09.12.2024 | 235,00 | 235,30 | 232,00 | 232,80 | -1,02% | 425.704,00 |
| 06.12.2024 | 232,10 | 235,20 | 231,50 | 235,20 | 1,20% | 477.983,00 |
| 05.12.2024 | 232,40 | 233,40 | 230,90 | 232,40 | -0,13% | 396.384,00 |
| 04.12.2024 | 231,20 | 232,90 | 230,60 | 232,70 | 0,65% | 424.748,00 |
| 03.12.2024 | 229,00 | 232,20 | 229,00 | 231,20 | 0,96% | 480.125,00 |
| 02.12.2024 | 226,40 | 229,10 | 224,60 | 229,00 | 0,66% | 656.912,00 |
| 29.11.2024 | 225,00 | 227,80 | 224,00 | 227,50 | 1,02% | 644.448,00 |
| 28.11.2024 | 221,00 | 226,00 | 221,00 | 225,20 | 1,85% | 506.522,00 |
| 27.11.2024 | 218,00 | 221,50 | 217,40 | 221,10 | 1,28% | 978.416,00 |
| 26.11.2024 | 220,20 | 220,40 | 217,60 | 218,30 | -1,58% | 340.460,00 |
| 25.11.2024 | 221,30 | 222,90 | 219,95 | 221,80 | 0,64% | 1.692.372,00 |
| 22.11.2024 | 218,20 | 220,60 | 217,00 | 220,40 | 1,31% | 611.174,00 |
| 21.11.2024 | 219,81 | 219,81 | 215,65 | 217,54 | -0,85% | - |
| 20.11.2024 | 219,40 | 222,00 | 218,90 | 219,40 | 0,00% | 604.056,00 |
| 19.11.2024 | 218,90 | 220,00 | 214,80 | 219,40 | 0,23% | 531.412,00 |
| 18.11.2024 | 222,50 | 222,50 | 218,10 | 218,90 | -1,84% | 711.260,00 |
| 15.11.2024 | 221,90 | 225,60 | 221,30 | 223,00 | -0,18% | 482.673,00 |
| 14.11.2024 | 222,30 | 224,20 | 220,50 | 223,40 | 0,36% | 529.287,00 |
| 13.11.2024 | 227,00 | 227,50 | 220,80 | 222,60 | -2,15% | 820.419,00 |
| 12.11.2024 | 227,90 | 230,90 | 226,80 | 227,50 | -0,74% | 626.017,00 |
| 11.11.2024 | 228,40 | 230,80 | 228,40 | 229,20 | 1,01% | 1.078.347,00 |
| 08.11.2024 | 228,00 | 228,00 | 225,60 | 226,90 | -0,57% | 681.410,00 |
| 07.11.2024 | 221,00 | 228,80 | 220,50 | 228,20 | 3,63% | 1.314.773,00 |
| 06.11.2024 | 215,90 | 224,00 | 212,50 | 220,20 | 0,09% | 1.742.506,00 |
| 05.11.2024 | 219,70 | 221,30 | 218,40 | 220,00 | 0,00% | 785.550,00 |
| 04.11.2024 | 218,60 | 220,90 | 218,30 | 220,00 | 1,15% | 585.312,00 |
| 01.11.2024 | 216,20 | 218,70 | 216,00 | 217,50 | 0,60% | 313.750,00 |
| 31.10.2024 | 216,70 | 217,20 | 214,70 | 216,20 | -0,87% | 490.286,00 |
| 30.10.2024 | 218,10 | 219,40 | 216,80 | 218,10 | -0,18% | 1.160.127,00 |
| 29.10.2024 | 220,80 | 222,00 | 217,90 | 218,50 | -1,04% | 530.385,00 |
| 28.10.2024 | 217,30 | 220,80 | 216,70 | 220,80 | 1,80% | 472.336,00 |
| 25.10.2024 | 215,90 | 218,90 | 215,80 | 216,90 | 0,05% | 536.534,00 |
| 24.10.2024 | 217,00 | 218,30 | 216,20 | 216,80 | -0,18% | 382.022,00 |
| 23.10.2024 | 217,00 | 218,30 | 215,40 | 217,20 | 0,09% | 505.537,00 |
| 22.10.2024 | 217,00 | 218,70 | 215,30 | 217,00 | 0,00% | 672.902,00 |
| 21.10.2024 | 219,60 | 220,70 | 217,00 | 217,00 | -1,50% | 471.824,00 |
| 18.10.2024 | 221,00 | 221,40 | 220,00 | 220,30 | -0,41% | 338.133,00 |
| 17.10.2024 | 219,20 | 222,80 | 219,00 | 221,20 | 0,91% | 421.025,00 |
| 16.10.2024 | 218,40 | 219,20 | 217,20 | 219,20 | -0,01% | 566.210,00 |
| 15.10.2024 | 220,16 | 221,25 | 219,15 | 219,21 | -0,58% | - |
| 14.10.2024 | 220,60 | 221,20 | 219,20 | 220,50 | -0,05% | 321.016,00 |
| 11.10.2024 | 219,70 | 221,80 | 219,30 | 220,60 | 0,41% | 438.564,00 |
| 10.10.2024 | 222,50 | 223,40 | 218,30 | 219,70 | -1,26% | 1.204.677,00 |
| 09.10.2024 | 220,30 | 223,40 | 219,50 | 222,50 | 1,00% | 463.343,00 |
| 08.10.2024 | 220,30 | 222,70 | 219,20 | 220,30 | -1,21% | 580.446,00 |
| 07.10.2024 | 220,30 | 223,20 | 218,80 | 223,00 | 1,23% | 757.488,00 |
| 04.10.2024 | 216,00 | 221,20 | 216,00 | 220,30 | 2,47% | 873.090,00 |
| 03.10.2024 | 213,00 | 215,00 | 212,60 | 215,00 | 0,80% | 608.157,00 |
| 02.10.2024 | 211,80 | 214,40 | 211,80 | 213,30 | 0,76% | 400.370,00 |
| 01.10.2024 | 211,80 | 214,10 | 211,10 | 211,70 | -0,05% | 309.223,00 |
| 30.09.2024 | 211,80 | 213,00 | 210,30 | 211,80 | -0,33% | 513.029,00 |
| 27.09.2024 | 216,40 | 216,40 | 212,30 | 212,50 | -1,94% | 559.248,00 |
| 26.09.2024 | 215,10 | 217,20 | 213,60 | 216,70 | 1,26% | 369.018,00 |
| 25.09.2024 | 214,30 | 215,90 | 213,40 | 214,00 | -0,37% | 546.054,00 |
| 24.09.2024 | 214,10 | 215,60 | 213,70 | 214,80 | 0,33% | 940.614,00 |
| 23.09.2024 | 209,40 | 214,50 | 208,90 | 214,10 | 2,24% | 984.024,00 |
| 20.09.2024 | 210,50 | 210,50 | 208,40 | 209,40 | -0,71% | 1.540.198,00 |
| 19.09.2024 | 211,00 | 212,40 | 209,90 | 210,90 | 0,76% | 716.138,00 |
| 18.09.2024 | 207,60 | 209,30 | 206,70 | 209,30 | 1,06% | 559.292,00 |
| 17.09.2024 | 206,00 | 207,90 | 205,40 | 207,10 | 0,58% | 382.966,00 |
| 16.09.2024 | 203,50 | 205,90 | 202,90 | 205,90 | 0,29% | 364.459,00 |
| 13.09.2024 | 202,30 | 205,30 | 199,90 | 205,30 | 1,13% | 366.650,00 |
| 12.09.2024 | 203,00 | 204,40 | 202,20 | 203,00 | 0,84% | 407.663,00 |
| 11.09.2024 | 202,00 | 203,20 | 200,20 | 201,30 | -0,35% | 337.780,00 |
| 10.09.2024 | 201,00 | 204,80 | 200,50 | 202,00 | 0,35% | 390.782,00 |
| 09.09.2024 | 200,70 | 201,70 | 200,20 | 201,30 | 0,83% | 249.871,00 |
| 06.09.2024 | 201,00 | 201,70 | 198,35 | 199,65 | -0,97% | 482.725,00 |
| 05.09.2024 | 203,30 | 204,90 | 201,60 | 201,60 | -0,84% | 328.425,00 |
| 04.09.2024 | 202,50 | 205,00 | 202,50 | 203,30 | -1,02% | 280.631,00 |
| 03.09.2024 | 206,70 | 206,90 | 203,80 | 205,40 | -0,72% | 506.019,00 |
| 02.09.2024 | 207,10 | 207,20 | 205,40 | 206,90 | -0,19% | 340.842,00 |
| 30.08.2024 | 207,20 | 208,80 | 206,60 | 207,30 | 0,05% | 812.758,00 |
| 29.08.2024 | 204,50 | 207,30 | 204,10 | 207,20 | 1,02% | 380.573,00 |
| 28.08.2024 | 204,30 | 205,40 | 204,20 | 205,10 | 0,39% | 323.564,00 |
| 27.08.2024 | 203,90 | 205,40 | 203,90 | 204,30 | 0,20% | 407.831,00 |
| 26.08.2024 | 205,00 | 205,30 | 203,70 | 203,90 | -0,83% | 263.945,00 |
| 23.08.2024 | 204,30 | 205,80 | 204,30 | 205,60 | 0,73% | 478.752,00 |
| 22.08.2024 | 203,20 | 204,40 | 203,20 | 204,10 | 0,44% | 442.352,00 |
| 21.08.2024 | 202,00 | 204,00 | 201,90 | 203,20 | 0,44% | 508.704,00 |
| 20.08.2024 | 202,00 | 203,00 | 201,00 | 202,30 | 0,35% | 440.518,00 |
| 19.08.2024 | 200,10 | 201,60 | 199,60 | 201,60 | 0,75% | 443.345,00 |
| 16.08.2024 | 201,30 | 201,50 | 199,50 | 200,10 | -0,30% | 277.879,00 |
| 15.08.2024 | 201,60 | 201,90 | 199,75 | 200,70 | 0,20% | 491.976,00 |
| 14.08.2024 | 201,00 | 201,80 | 200,20 | 200,30 | -0,10% | 379.131,00 |
| 13.08.2024 | 200,50 | 201,70 | 198,60 | 200,50 | 0,00% | 346.991,00 |
| 12.08.2024 | 199,80 | 201,10 | 199,25 | 200,50 | 0,60% | 450.630,00 |
| 09.08.2024 | 199,85 | 201,70 | 198,60 | 199,30 | 0,50% | 357.682,00 |
| 08.08.2024 | 196,20 | 198,65 | 194,95 | 198,30 | 0,28% | 369.769,00 |
| 07.08.2024 | 194,15 | 198,40 | 193,95 | 197,75 | 2,46% | 330.112,00 |
| 06.08.2024 | 195,40 | 196,95 | 190,50 | 193,00 | -0,62% | 392.058,00 |
| 05.08.2024 | 188,55 | 195,00 | 185,30 | 194,20 | -1,94% | 1.204.169,00 |