215,92SEK
1,51%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 214,10 | 216,25 | 213,03 | 215,39 | 1,27% | - |
| 24.04.2025 | 212,50 | 213,60 | 210,40 | 212,70 | 0,14% | 462.208,00 |
| 23.04.2025 | 210,80 | 214,40 | 208,60 | 212,40 | 2,21% | 545.668,00 |
| 22.04.2025 | 208,00 | 208,00 | 204,10 | 207,80 | -0,34% | 531.898,00 |
| 17.04.2025 | 208,80 | 209,40 | 205,80 | 208,50 | -0,48% | 152.814,00 |
| 16.04.2025 | 205,60 | 210,00 | 204,60 | 209,50 | 0,96% | 412.714,00 |
| 15.04.2025 | 203,40 | 208,50 | 203,40 | 207,50 | 2,02% | 482.211,00 |
| 14.04.2025 | 202,20 | 203,70 | 200,10 | 203,40 | 2,94% | 562.947,00 |
| 11.04.2025 | 196,15 | 198,80 | 193,35 | 197,60 | 1,28% | 766.923,00 |
| 10.04.2025 | 204,50 | 205,50 | 194,90 | 195,10 | 5,23% | 924.570,00 |
| 09.04.2025 | 186,25 | 190,80 | 182,65 | 185,40 | -4,46% | 1.149.310,00 |
| 08.04.2025 | 194,00 | 196,85 | 189,50 | 194,05 | -1,99% | 1.343.367,00 |
| 07.04.2025 | 191,85 | 208,20 | 189,65 | 198,00 | -4,39% | 1.563.904,00 |
| 04.04.2025 | 215,00 | 218,60 | 203,60 | 207,10 | -4,65% | 1.288.556,00 |
| 03.04.2025 | 220,80 | 225,10 | 216,10 | 217,20 | -3,51% | 873.562,00 |
| 02.04.2025 | 222,00 | 225,30 | 220,00 | 225,10 | 0,76% | 759.211,00 |
| 01.04.2025 | 223,10 | 225,60 | 222,00 | 223,40 | 1,13% | 660.657,00 |
| 31.03.2025 | 224,10 | 224,30 | 219,20 | 220,90 | -2,52% | 964.542,00 |
| 28.03.2025 | 227,00 | 229,40 | 225,20 | 226,60 | -0,57% | 642.967,00 |
| 27.03.2025 | 236,60 | 236,80 | 227,00 | 227,90 | -5,71% | 1.234.174,00 |
| 26.03.2025 | 245,80 | 245,90 | 241,30 | 241,70 | -1,19% | 570.569,00 |
| 25.03.2025 | 244,30 | 246,20 | 241,70 | 244,60 | 0,20% | 426.676,00 |
| 24.03.2025 | 244,80 | 245,90 | 242,70 | 244,10 | 0,12% | 552.523,00 |
| 21.03.2025 | 245,40 | 246,50 | 241,70 | 243,80 | -0,97% | 949.246,00 |
| 20.03.2025 | 244,00 | 246,30 | 241,30 | 246,20 | 0,82% | 439.921,00 |
| 19.03.2025 | 243,00 | 244,50 | 239,90 | 244,20 | 0,29% | 702.455,00 |
| 18.03.2025 | 244,40 | 246,70 | 241,80 | 243,50 | -0,20% | 630.957,00 |
| 17.03.2025 | 245,40 | 247,00 | 243,10 | 244,00 | -0,57% | 739.072,00 |
| 14.03.2025 | 241,60 | 246,50 | 241,50 | 245,40 | 1,61% | 552.667,00 |
| 13.03.2025 | 237,70 | 243,60 | 237,70 | 241,50 | 1,17% | 549.799,00 |
| 12.03.2025 | 240,20 | 242,40 | 237,10 | 238,70 | 0,13% | 881.239,00 |
| 11.03.2025 | 242,00 | 245,30 | 238,30 | 238,40 | -1,28% | 915.456,00 |
| 10.03.2025 | 251,30 | 251,30 | 241,50 | 241,50 | -4,09% | 858.515,00 |
| 07.03.2025 | 249,30 | 252,60 | 247,00 | 251,80 | 0,24% | 616.563,00 |
| 06.03.2025 | 252,70 | 254,20 | 245,90 | 251,20 | -0,48% | 643.832,00 |
| 05.03.2025 | 249,50 | 254,20 | 249,00 | 252,40 | 2,89% | 618.466,00 |
| 04.03.2025 | 253,00 | 253,30 | 244,80 | 245,30 | -3,43% | 708.053,00 |
| 03.03.2025 | 254,70 | 257,50 | 252,90 | 254,00 | -0,31% | 654.109,00 |
| 28.02.2025 | 252,60 | 254,80 | 252,00 | 254,80 | -0,20% | 1.779.031,00 |
| 27.02.2025 | 252,60 | 255,90 | 251,00 | 255,30 | 0,71% | 824.145,00 |
| 26.02.2025 | 251,40 | 255,70 | 251,40 | 253,50 | 0,84% | 544.184,00 |
| 25.02.2025 | 248,00 | 252,50 | 247,90 | 251,40 | 0,92% | 524.513,00 |
| 24.02.2025 | 250,00 | 251,30 | 247,90 | 249,10 | -0,40% | 607.501,00 |
| 21.02.2025 | 253,30 | 254,40 | 249,20 | 250,10 | -1,34% | 690.533,00 |
| 20.02.2025 | 251,90 | 254,70 | 251,90 | 253,50 | 0,60% | 543.941,00 |
| 19.02.2025 | 256,60 | 258,40 | 251,60 | 252,00 | -1,83% | 1.174.167,00 |
| 18.02.2025 | 257,70 | 259,40 | 255,50 | 256,70 | -0,39% | 638.750,00 |
| 17.02.2025 | 260,00 | 260,40 | 256,90 | 257,70 | -0,96% | 695.032,00 |
| 14.02.2025 | 259,10 | 261,00 | 258,90 | 260,20 | 0,27% | 567.418,00 |
| 13.02.2025 | 257,70 | 260,50 | 256,20 | 259,50 | 0,97% | 723.352,00 |
| 12.02.2025 | 257,70 | 259,70 | 255,60 | 257,00 | -0,27% | 858.988,00 |
| 11.02.2025 | 258,80 | 259,20 | 257,00 | 257,70 | -0,43% | 803.761,00 |
| 10.02.2025 | 255,40 | 258,90 | 254,20 | 258,80 | 1,33% | 996.287,00 |
| 07.02.2025 | 249,40 | 262,50 | 249,10 | 255,40 | 5,98% | 2.601.838,00 |
| 06.02.2025 | 236,90 | 241,60 | 235,90 | 241,00 | 1,73% | 710.720,00 |
| 05.02.2025 | 233,60 | 236,90 | 231,70 | 236,90 | 1,33% | 539.260,00 |
| 04.02.2025 | 233,80 | 235,20 | 231,10 | 233,80 | 0,00% | 385.951,00 |
| 03.02.2025 | 232,30 | 235,20 | 231,00 | 233,80 | -1,76% | 590.728,00 |
| 31.01.2025 | 238,00 | 238,90 | 236,50 | 238,00 | 0,04% | 492.042,00 |
| 30.01.2025 | 236,80 | 238,80 | 235,80 | 237,90 | 0,68% | 645.231,00 |
| 29.01.2025 | 232,00 | 237,90 | 231,90 | 236,30 | 1,94% | 1.069.519,00 |
| 28.01.2025 | 235,10 | 236,30 | 231,70 | 231,80 | -1,24% | 743.900,00 |
| 27.01.2025 | 241,10 | 241,10 | 231,40 | 234,70 | -4,09% | 1.971.093,00 |
| 24.01.2025 | 248,20 | 250,00 | 243,10 | 244,70 | 0,00% | 758.937,00 |
| 23.01.2025 | 242,60 | 244,70 | 242,50 | 244,70 | 0,70% | 388.403,00 |
| 22.01.2025 | 238,70 | 244,20 | 238,70 | 243,00 | 1,80% | 1.788.399,00 |
| 21.01.2025 | 233,60 | 239,00 | 232,50 | 238,70 | 2,14% | 633.490,00 |
| 20.01.2025 | 234,00 | 234,40 | 232,30 | 233,70 | -0,13% | 455.320,00 |
| 17.01.2025 | 233,10 | 235,50 | 233,10 | 234,00 | 0,69% | 392.524,00 |
| 16.01.2025 | 231,50 | 232,60 | 229,70 | 232,40 | 0,39% | 439.877,00 |
| 15.01.2025 | 225,80 | 232,00 | 225,80 | 231,50 | 2,93% | 475.076,00 |
| 14.01.2025 | 225,80 | 227,90 | 223,70 | 224,90 | -0,09% | 415.658,00 |
| 13.01.2025 | 227,30 | 227,60 | 223,10 | 225,10 | -1,40% | 433.429,00 |
| 10.01.2025 | 229,50 | 233,00 | 228,30 | 228,30 | -0,31% | 312.042,00 |
| 09.01.2025 | 229,60 | 230,50 | 227,50 | 229,00 | -0,26% | 244.945,00 |
| 08.01.2025 | 230,00 | 234,40 | 228,70 | 229,60 | -0,13% | 694.791,00 |
| 07.01.2025 | 238,90 | 239,60 | 229,80 | 229,90 | -3,65% | 934.809,00 |
| 03.01.2025 | 237,10 | 238,90 | 237,00 | 238,60 | 0,63% | 308.323,00 |
| 02.01.2025 | 232,20 | 237,40 | 232,00 | 237,10 | 1,89% | 728.805,00 |
| 30.12.2024 | 231,70 | 232,80 | 231,10 | 232,70 | 0,22% | 270.159,00 |
| 27.12.2024 | 231,20 | 232,30 | 230,40 | 232,20 | 0,43% | 270.813,00 |
| 23.12.2024 | 229,40 | 232,00 | 228,30 | 231,20 | 0,74% | 300.434,00 |
| 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 |