199,60SEK
-0,99%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 191,10 | 193,45 | 190,50 | 193,40 | 1,79% | 798.702,00 |
| 17.06.2024 | 189,80 | 192,90 | 188,85 | 190,00 | 1,31% | 752.836,00 |
| 14.06.2024 | 189,10 | 191,10 | 186,65 | 187,55 | -0,87% | 858.028,00 |
| 13.06.2024 | 189,60 | 192,90 | 187,95 | 189,20 | -0,26% | 781.400,00 |
| 12.06.2024 | 186,10 | 190,80 | 185,80 | 189,70 | 2,15% | 1.087.197,00 |
| 11.06.2024 | 183,40 | 187,35 | 183,15 | 185,70 | 1,92% | 926.471,00 |
| 10.06.2024 | 181,85 | 183,05 | 180,45 | 182,20 | -1,03% | 841.667,00 |
| 07.06.2024 | 185,95 | 187,25 | 183,15 | 184,10 | -1,65% | 638.457,00 |
| 06.06.2024 | 186,23 | 187,42 | 186,03 | 187,19 | 0,70% | - |
| 05.06.2024 | 184,65 | 187,20 | 184,45 | 185,90 | 0,68% | 586.041,00 |
| 04.06.2024 | 186,05 | 186,60 | 184,00 | 184,65 | -1,10% | 613.840,00 |
| 03.06.2024 | 187,60 | 189,00 | 186,50 | 186,70 | 0,78% | 577.990,00 |
| 31.05.2024 | 187,75 | 187,75 | 184,70 | 185,25 | -1,33% | 3.929.020,00 |
| 30.05.2024 | 185,90 | 189,10 | 184,60 | 187,75 | 0,59% | 782.288,00 |
| 29.05.2024 | 189,10 | 189,10 | 186,55 | 186,65 | -1,53% | 851.426,00 |
| 28.05.2024 | 192,45 | 193,60 | 189,45 | 189,55 | -1,51% | 633.175,00 |
| 27.05.2024 | 190,75 | 192,65 | 190,05 | 192,45 | 0,68% | 318.974,00 |
| 24.05.2024 | 189,00 | 191,15 | 188,40 | 191,15 | 0,68% | 494.194,00 |
| 23.05.2024 | 191,05 | 193,15 | 189,25 | 189,85 | -0,63% | 527.781,00 |
| 22.05.2024 | 192,50 | 192,65 | 188,30 | 191,05 | -0,91% | 876.072,00 |
| 21.05.2024 | 194,80 | 195,30 | 192,80 | 192,80 | -1,18% | 747.437,00 |
| 20.05.2024 | 196,10 | 198,30 | 194,40 | 195,10 | -0,51% | 478.159,00 |
| 17.05.2024 | 195,90 | 196,60 | 193,90 | 196,10 | -0,25% | 756.090,00 |
| 16.05.2024 | 193,75 | 197,35 | 193,75 | 196,60 | 1,47% | 854.179,00 |
| 15.05.2024 | 190,80 | 195,40 | 190,15 | 193,75 | 1,95% | 814.168,00 |
| 14.05.2024 | 188,15 | 190,20 | 187,15 | 190,05 | 0,90% | 1.178.405,00 |
| 13.05.2024 | 191,90 | 192,00 | 187,55 | 188,35 | -2,05% | 1.374.030,00 |
| 10.05.2024 | 195,50 | 199,65 | 192,30 | 192,30 | -2,14% | 1.440.150,00 |
| 09.05.2024 | 195,74 | 196,54 | 195,29 | 196,51 | 0,52% | - |
| 08.05.2024 | 190,10 | 196,90 | 189,50 | 195,50 | -3,03% | 1.999.003,00 |
| 07.05.2024 | 198,70 | 201,70 | 198,30 | 201,60 | 1,61% | 1.004.245,00 |
| 06.05.2024 | 196,60 | 198,40 | 195,65 | 198,40 | 0,92% | 627.205,00 |
| 03.05.2024 | 194,90 | 197,90 | 193,00 | 196,60 | 1,31% | 628.646,00 |
| 02.05.2024 | 191,60 | 194,30 | 189,85 | 194,05 | 1,15% | 726.871,00 |
| 30.04.2024 | 192,25 | 192,90 | 191,70 | 191,85 | -0,21% | 376.123,00 |
| 29.04.2024 | 191,75 | 193,05 | 190,85 | 192,25 | 0,55% | 454.791,00 |
| 26.04.2024 | 187,25 | 192,15 | 187,25 | 191,20 | 2,93% | 646.172,00 |
| 25.04.2024 | 191,25 | 191,25 | 185,00 | 185,75 | -2,98% | 710.388,00 |
| 24.04.2024 | 194,40 | 194,50 | 191,10 | 191,45 | -1,52% | 720.809,00 |
| 23.04.2024 | 191,85 | 194,75 | 191,10 | 194,40 | 1,33% | 666.200,00 |
| 22.04.2024 | 189,55 | 191,85 | 189,30 | 191,85 | 1,37% | 437.428,00 |
| 19.04.2024 | 187,40 | 189,45 | 185,95 | 189,25 | -0,08% | 523.617,00 |