262,97SEK
-1,10%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 266,17 | 266,17 | 261,06 | 261,78 | -1,55% | - |
| 15.10.2025 | 269,80 | 270,10 | 265,50 | 265,90 | -0,82% | 820.630,00 |
| 14.10.2025 | 265,50 | 268,10 | 264,80 | 268,10 | 0,22% | 431.067,00 |
| 13.10.2025 | 265,00 | 267,70 | 263,60 | 267,50 | 0,94% | 859.088,00 |
| 10.10.2025 | 265,50 | 268,00 | 264,70 | 265,00 | -0,38% | 817.739,00 |
| 09.10.2025 | 264,20 | 267,20 | 264,00 | 266,00 | 0,68% | 954.134,00 |
| 08.10.2025 | 260,60 | 264,60 | 258,90 | 264,20 | 0,76% | 914.393,00 |
| 07.10.2025 | 252,30 | 262,20 | 251,70 | 262,20 | 6,72% | 2.043.973,00 |
| 06.10.2025 | 244,80 | 245,80 | 241,70 | 245,70 | 0,20% | 827.131,00 |
| 03.10.2025 | 245,40 | 246,40 | 244,10 | 245,20 | -0,08% | 586.160,00 |
| 02.10.2025 | 244,70 | 246,30 | 243,40 | 245,40 | 0,53% | 556.115,00 |
| 01.10.2025 | 243,00 | 245,10 | 241,70 | 244,10 | 0,08% | 541.809,00 |
| 30.09.2025 | 240,50 | 244,60 | 239,90 | 243,90 | 1,25% | 773.916,00 |
| 29.09.2025 | 240,30 | 243,70 | 238,90 | 240,90 | 0,42% | 529.628,00 |
| 26.09.2025 | 234,40 | 239,90 | 234,40 | 239,90 | 2,57% | 453.894,00 |
| 25.09.2025 | 236,50 | 236,80 | 233,00 | 233,90 | -1,22% | 551.986,00 |
| 24.09.2025 | 238,30 | 238,70 | 236,20 | 236,80 | -0,92% | 391.330,00 |
| 23.09.2025 | 237,90 | 241,10 | 237,90 | 239,00 | 0,84% | 432.728,00 |
| 22.09.2025 | 239,50 | 239,90 | 235,60 | 237,00 | -1,21% | 545.894,00 |
| 19.09.2025 | 238,80 | 241,80 | 237,90 | 239,90 | 0,63% | 1.219.714,00 |
| 18.09.2025 | 237,00 | 239,80 | 237,00 | 238,40 | 0,72% | 402.435,00 |
| 17.09.2025 | 236,60 | 237,90 | 235,70 | 236,70 | 0,04% | 420.022,00 |
| 16.09.2025 | 242,30 | 242,60 | 236,50 | 236,60 | -2,39% | 490.087,00 |
| 15.09.2025 | 241,10 | 243,50 | 240,10 | 242,40 | 0,58% | 365.388,00 |
| 12.09.2025 | 243,30 | 244,10 | 239,90 | 241,00 | -0,99% | 500.535,00 |
| 11.09.2025 | 238,60 | 243,40 | 238,20 | 243,40 | 2,10% | 532.606,00 |
| 10.09.2025 | 235,60 | 238,90 | 235,60 | 238,40 | 1,40% | 541.160,00 |
| 09.09.2025 | 234,00 | 236,50 | 233,60 | 235,10 | 0,47% | 379.255,00 |
| 08.09.2025 | 230,70 | 234,00 | 230,10 | 234,00 | 1,43% | 408.325,00 |
| 05.09.2025 | 233,00 | 233,80 | 229,60 | 230,70 | -0,56% | 499.315,00 |
| 04.09.2025 | 230,70 | 232,30 | 230,20 | 232,00 | 0,56% | 357.743,00 |
| 03.09.2025 | 230,00 | 231,20 | 229,40 | 230,70 | 0,74% | 454.421,00 |
| 02.09.2025 | 234,50 | 234,70 | 228,20 | 229,00 | -2,35% | 814.415,00 |
| 01.09.2025 | 234,80 | 235,75 | 234,00 | 234,50 | -0,13% | 508.970,00 |
| 29.08.2025 | 235,50 | 236,00 | 233,50 | 234,80 | -0,42% | 647.759,00 |
| 28.08.2025 | 236,20 | 237,20 | 235,00 | 235,80 | -0,21% | 512.984,00 |
| 27.08.2025 | 236,50 | 237,80 | 235,30 | 236,30 | -0,30% | 406.670,00 |
| 26.08.2025 | 238,00 | 238,90 | 235,60 | 237,00 | -1,17% | 1.179.284,00 |
| 25.08.2025 | 242,90 | 242,90 | 239,80 | 239,80 | -1,52% | 354.676,00 |
| 22.08.2025 | 238,00 | 243,70 | 237,90 | 243,50 | 1,93% | 402.797,00 |
| 21.08.2025 | 240,00 | 240,40 | 238,20 | 238,90 | -0,71% | 435.289,00 |
| 20.08.2025 | 240,00 | 242,00 | 239,40 | 240,60 | -0,29% | 435.841,00 |
| 19.08.2025 | 236,40 | 241,70 | 236,10 | 241,30 | 2,38% | 832.594,00 |
| 18.08.2025 | 244,00 | 244,20 | 235,10 | 235,70 | -3,40% | 752.185,00 |
| 15.08.2025 | 244,10 | 245,60 | 243,50 | 244,00 | 0,66% | 718.236,00 |
| 14.08.2025 | 238,00 | 242,60 | 238,00 | 242,40 | 1,98% | 669.150,00 |
| 13.08.2025 | 238,50 | 239,20 | 237,70 | 237,70 | -0,04% | 516.322,00 |
| 12.08.2025 | 235,90 | 238,00 | 235,90 | 237,80 | 1,19% | 875.588,00 |
| 11.08.2025 | 235,50 | 236,40 | 234,10 | 235,00 | 0,00% | 404.189,00 |
| 08.08.2025 | 234,00 | 235,00 | 233,70 | 235,00 | 0,43% | 304.114,00 |
| 07.08.2025 | 229,80 | 234,60 | 229,80 | 234,00 | 2,14% | 380.653,00 |
| 06.08.2025 | 227,20 | 230,50 | 227,20 | 229,10 | 1,28% | 419.159,00 |
| 05.08.2025 | 226,50 | 227,20 | 225,50 | 226,20 | 0,35% | 275.182,00 |
| 04.08.2025 | 225,70 | 226,90 | 223,80 | 225,40 | 0,22% | 324.882,00 |
| 01.08.2025 | 225,80 | 226,80 | 224,10 | 224,90 | -1,40% | 536.516,00 |
| 31.07.2025 | 230,00 | 232,00 | 227,90 | 228,10 | -1,00% | 656.691,00 |
| 30.07.2025 | 232,50 | 234,50 | 229,30 | 230,40 | -2,83% | 488.322,00 |
| 29.07.2025 | 231,50 | 237,10 | 231,50 | 237,10 | 2,42% | 294.941,00 |
| 28.07.2025 | 233,20 | 234,80 | 230,20 | 231,50 | 0,09% | 401.397,00 |
| 25.07.2025 | 230,10 | 231,30 | 228,50 | 231,30 | 0,22% | 414.056,00 |
| 24.07.2025 | 231,70 | 232,00 | 229,80 | 230,80 | 0,57% | 374.903,00 |
| 23.07.2025 | 227,10 | 231,00 | 227,00 | 229,50 | 1,77% | 676.943,00 |
| 22.07.2025 | 226,20 | 226,80 | 223,90 | 225,50 | -0,40% | 425.658,00 |
| 21.07.2025 | 228,90 | 229,60 | 225,80 | 226,40 | -1,09% | 511.751,00 |
| 18.07.2025 | 231,30 | 233,60 | 225,80 | 228,90 | 0,39% | 1.272.093,00 |
| 17.07.2025 | 224,60 | 228,90 | 224,40 | 228,00 | 2,01% | 719.888,00 |
| 16.07.2025 | 223,00 | 226,70 | 223,00 | 223,50 | -0,67% | 390.154,00 |
| 15.07.2025 | 223,70 | 226,40 | 223,70 | 225,00 | 0,58% | 385.285,00 |
| 14.07.2025 | 222,80 | 224,20 | 222,00 | 223,70 | -0,71% | 240.656,00 |
| 11.07.2025 | 225,30 | 226,60 | 224,80 | 225,30 | -0,35% | 405.606,00 |
| 10.07.2025 | 225,00 | 226,10 | 223,70 | 226,10 | 1,25% | 526.999,00 |
| 09.07.2025 | 222,30 | 224,80 | 221,90 | 223,30 | 0,45% | 288.532,00 |
| 08.07.2025 | 222,10 | 222,30 | 220,60 | 222,30 | 0,09% | 440.363,00 |
| 07.07.2025 | 221,90 | 223,90 | 221,20 | 222,10 | 0,73% | 370.030,00 |
| 04.07.2025 | 221,80 | 221,90 | 219,40 | 220,50 | -1,08% | 333.049,00 |
| 03.07.2025 | 222,50 | 223,80 | 221,80 | 222,90 | 0,27% | 449.450,00 |
| 02.07.2025 | 221,40 | 222,40 | 219,70 | 222,30 | 0,68% | 640.333,00 |
| 01.07.2025 | 219,90 | 222,10 | 218,80 | 220,80 | 0,27% | 661.991,00 |
| 30.06.2025 | 225,40 | 226,50 | 220,20 | 220,20 | -2,65% | 2.732.788,00 |
| 27.06.2025 | 224,10 | 226,20 | 223,00 | 226,20 | 1,80% | 548.203,00 |
| 26.06.2025 | 220,80 | 223,80 | 220,20 | 222,20 | 0,59% | 443.651,00 |
| 25.06.2025 | 225,70 | 225,80 | 220,20 | 220,90 | -2,13% | 775.907,00 |
| 24.06.2025 | 229,30 | 231,20 | 225,70 | 225,70 | 0,22% | 862.856,00 |
| 23.06.2025 | 222,00 | 227,80 | 222,00 | 225,20 | 0,54% | 667.806,00 |
| 20.06.2025 | 222,73 | 224,27 | 221,97 | 223,99 | 1,17% | - |
| 19.06.2025 | 226,60 | 226,90 | 218,90 | 221,40 | -3,36% | 1.721.086,00 |
| 18.06.2025 | 227,80 | 229,40 | 226,70 | 229,10 | 0,61% | 1.486.765,00 |
| 17.06.2025 | 228,30 | 229,80 | 226,30 | 227,70 | -0,78% | 772.885,00 |
| 16.06.2025 | 228,00 | 229,50 | 225,50 | 229,50 | 0,31% | 1.647.125,00 |
| 13.06.2025 | 227,70 | 230,60 | 226,70 | 228,80 | -1,38% | 933.053,00 |
| 12.06.2025 | 231,00 | 232,50 | 229,20 | 232,00 | -0,13% | 653.621,00 |
| 11.06.2025 | 233,00 | 234,00 | 232,00 | 232,30 | -0,51% | 527.425,00 |
| 10.06.2025 | 231,30 | 233,80 | 231,30 | 233,50 | 0,95% | 509.687,00 |
| 09.06.2025 | 232,20 | 234,70 | 231,20 | 231,30 | -0,77% | 261.767,00 |
| 06.06.2025 | 231,82 | 233,49 | 231,49 | 233,10 | 0,39% | - |
| 05.06.2025 | 231,50 | 233,50 | 231,10 | 232,20 | 0,52% | 536.292,00 |
| 04.06.2025 | 230,10 | 231,80 | 229,20 | 231,00 | 0,74% | 433.343,00 |
| 03.06.2025 | 231,40 | 231,90 | 227,90 | 229,30 | -0,56% | 482.325,00 |
| 02.06.2025 | 227,20 | 230,60 | 223,00 | 230,60 | 1,18% | 1.090.270,00 |
| 30.05.2025 | 230,00 | 232,70 | 227,90 | 227,90 | -0,92% | 2.518.172,00 |