219,67SEK
-0,15%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 219,91 | 221,16 | 218,52 | 219,70 | -0,14% | - |
| 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 |
| 02.08.2024 | 200,90 | 200,90 | 196,75 | 198,05 | -2,49% | 529.452,00 |
| 01.08.2024 | 208,70 | 208,80 | 203,10 | 203,10 | -2,87% | 674.932,00 |
| 31.07.2024 | 211,80 | 212,30 | 209,10 | 209,10 | -0,81% | 534.958,00 |
| 30.07.2024 | 209,30 | 211,50 | 209,20 | 210,80 | 0,72% | 398.461,00 |
| 29.07.2024 | 210,10 | 211,90 | 208,10 | 209,30 | -0,38% | 424.315,00 |
| 26.07.2024 | 207,40 | 210,40 | 206,30 | 210,10 | 1,30% | 390.322,00 |
| 25.07.2024 | 207,30 | 207,60 | 204,70 | 207,40 | -0,81% | 675.143,00 |
| 24.07.2024 | 210,90 | 211,60 | 208,70 | 209,10 | -1,37% | 1.440.200,00 |
| 23.07.2024 | 212,10 | 212,80 | 211,10 | 212,00 | 0,00% | 431.124,00 |
| 22.07.2024 | 212,00 | 215,80 | 210,80 | 212,00 | 0,95% | 867.023,00 |
| 19.07.2024 | 218,50 | 221,80 | 209,50 | 210,00 | 0,33% | 1.442.268,00 |
| 18.07.2024 | 206,00 | 210,20 | 205,40 | 209,30 | 1,50% | 743.120,00 |
| 17.07.2024 | 206,70 | 206,90 | 203,60 | 206,20 | -0,43% | 766.760,00 |
| 16.07.2024 | 201,60 | 207,10 | 201,00 | 207,10 | 2,52% | 694.037,00 |
| 15.07.2024 | 202,30 | 202,80 | 201,20 | 202,00 | -0,49% | 372.318,00 |
| 12.07.2024 | 199,15 | 203,00 | 199,10 | 203,00 | 1,93% | 1.551.656,00 |
| 11.07.2024 | 197,00 | 199,35 | 196,40 | 199,15 | 1,56% | 542.425,00 |
| 10.07.2024 | 192,50 | 196,40 | 192,50 | 196,10 | 1,79% | 576.698,00 |
| 09.07.2024 | 194,65 | 196,25 | 191,45 | 192,65 | -1,08% | 533.063,00 |
| 08.07.2024 | 193,05 | 194,90 | 192,25 | 194,75 | 0,78% | 428.763,00 |
| 05.07.2024 | 193,15 | 196,65 | 192,75 | 193,25 | 0,60% | 724.882,00 |
| 04.07.2024 | 188,70 | 192,10 | 188,70 | 192,10 | 2,18% | 1.018.950,00 |
| 03.07.2024 | 187,00 | 188,30 | 185,25 | 188,00 | 1,16% | 581.399,00 |
| 02.07.2024 | 188,40 | 189,40 | 185,80 | 185,85 | -1,87% | 505.359,00 |
| 01.07.2024 | 191,85 | 192,05 | 189,35 | 189,40 | -0,73% | 991.505,00 |
| 28.06.2024 | 190,20 | 191,85 | 189,70 | 190,80 | 0,63% | 713.036,00 |
| 27.06.2024 | 191,35 | 191,65 | 189,50 | 189,60 | -0,94% | 718.266,00 |
| 26.06.2024 | 194,80 | 195,05 | 190,75 | 191,40 | -0,91% | 566.601,00 |
| 25.06.2024 | 194,90 | 196,45 | 193,15 | 193,15 | -1,23% | 569.157,00 |
| 24.06.2024 | 195,65 | 195,65 | 193,20 | 195,55 | -0,55% | 517.749,00 |
| 21.06.2024 | 196,15 | 197,58 | 194,80 | 196,62 | 0,27% | - |
| 20.06.2024 | 192,30 | 196,90 | 192,30 | 196,10 | 1,98% | 951.986,00 |
| 19.06.2024 | 193,50 | 194,80 | 191,95 | 192,30 | -0,57% | 695.973,00 |