276,98SEK
2,39%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 271,90 | 277,50 | 271,60 | 276,90 | 2,37% | 1.346.734,00 |
| 19.02.2026 | 269,60 | 270,80 | 268,10 | 270,50 | 0,00% | 599.186,00 |
| 18.02.2026 | 269,40 | 272,00 | 268,70 | 270,50 | 0,41% | 753.945,00 |
| 17.02.2026 | 264,00 | 269,40 | 263,20 | 269,40 | 1,85% | 767.042,00 |
| 16.02.2026 | 266,00 | 266,70 | 264,40 | 264,50 | -0,34% | 697.093,00 |
| 13.02.2026 | 265,20 | 265,40 | 261,20 | 265,40 | 0,08% | 859.384,00 |
| 12.02.2026 | 268,00 | 269,60 | 264,60 | 265,20 | -0,53% | 766.684,00 |
| 11.02.2026 | 265,30 | 271,70 | 265,30 | 266,60 | 0,91% | 1.188.080,00 |
| 10.02.2026 | 264,20 | 267,00 | 263,40 | 264,20 | 0,49% | 1.044.467,00 |
| 09.02.2026 | 270,20 | 271,60 | 262,60 | 262,90 | -3,42% | 1.443.189,00 |
| 06.02.2026 | 276,00 | 278,20 | 271,10 | 272,20 | -2,58% | 1.809.255,00 |
| 05.02.2026 | 277,50 | 280,40 | 275,60 | 279,40 | 0,68% | 1.033.823,00 |
| 04.02.2026 | 277,40 | 281,70 | 276,90 | 277,50 | 0,04% | 930.600,00 |
| 03.02.2026 | 274,70 | 277,40 | 273,70 | 277,40 | 0,98% | 691.114,00 |
| 02.02.2026 | 269,90 | 275,80 | 267,80 | 274,70 | 1,40% | 738.921,00 |
| 30.01.2026 | 268,90 | 271,30 | 268,20 | 270,90 | 0,74% | 609.079,00 |
| 29.01.2026 | 267,80 | 272,20 | 267,20 | 268,90 | 0,52% | 672.227,00 |
| 28.01.2026 | 269,00 | 269,40 | 266,70 | 267,50 | -0,52% | 716.089,00 |
| 27.01.2026 | 268,10 | 269,60 | 267,40 | 268,90 | 0,30% | 585.085,00 |
| 26.01.2026 | 270,00 | 270,00 | 266,00 | 268,10 | -0,70% | 651.846,00 |
| 23.01.2026 | 271,00 | 271,40 | 269,20 | 270,00 | -0,63% | 414.994,00 |
| 22.01.2026 | 269,00 | 273,80 | 268,90 | 271,70 | 2,14% | 791.778,00 |
| 21.01.2026 | 267,80 | 267,90 | 261,50 | 266,00 | -0,82% | 627.907,00 |
| 20.01.2026 | 265,70 | 268,40 | 264,90 | 268,20 | -0,52% | 570.685,00 |
| 19.01.2026 | 272,00 | 272,70 | 266,90 | 269,60 | -2,81% | 643.626,00 |
| 16.01.2026 | 274,20 | 278,30 | 273,70 | 277,40 | 1,13% | 837.952,00 |
| 15.01.2026 | 271,00 | 275,00 | 270,20 | 274,30 | 1,22% | 550.333,00 |
| 14.01.2026 | 271,30 | 273,30 | 269,20 | 271,00 | -0,11% | 749.701,00 |
| 13.01.2026 | 273,00 | 273,40 | 269,20 | 271,30 | -0,88% | 757.039,00 |
| 12.01.2026 | 267,70 | 274,60 | 267,50 | 273,70 | 2,13% | 903.066,00 |
| 09.01.2026 | 268,30 | 268,60 | 265,30 | 268,00 | 0,11% | 707.452,00 |
| 08.01.2026 | 269,00 | 270,00 | 267,20 | 267,70 | -0,56% | 763.059,00 |
| 07.01.2026 | 259,00 | 269,20 | 258,10 | 269,20 | 3,50% | 1.740.917,00 |
| 05.01.2026 | 258,40 | 261,40 | 257,90 | 260,10 | 0,89% | 459.567,00 |
| 02.01.2026 | 254,10 | 257,80 | 253,20 | 257,80 | 2,18% | 733.917,00 |
| 30.12.2025 | 250,70 | 253,40 | 250,10 | 252,30 | 0,44% | 590.621,00 |
| 29.12.2025 | 251,40 | 251,90 | 250,10 | 251,20 | -0,08% | 410.786,00 |
| 23.12.2025 | 252,90 | 253,20 | 250,70 | 251,40 | -0,59% | 486.927,00 |
| 22.12.2025 | 250,40 | 253,40 | 250,40 | 252,90 | 1,16% | 504.922,00 |
| 19.12.2025 | 250,40 | 252,00 | 249,00 | 250,00 | -0,16% | 1.037.568,00 |
| 18.12.2025 | 248,70 | 251,10 | 247,80 | 250,40 | 0,68% | 548.058,00 |
| 17.12.2025 | 250,90 | 251,00 | 248,00 | 248,70 | -1,03% | 749.575,00 |
| 16.12.2025 | 251,70 | 252,80 | 250,40 | 251,30 | -0,20% | 749.673,00 |
| 15.12.2025 | 249,00 | 252,30 | 248,80 | 251,80 | 1,41% | 1.168.524,00 |
| 12.12.2025 | 248,40 | 250,80 | 247,40 | 248,30 | 0,57% | 766.149,00 |
| 11.12.2025 | 245,20 | 247,30 | 244,00 | 246,90 | 0,82% | 710.252,00 |
| 10.12.2025 | 247,10 | 247,80 | 244,00 | 244,90 | -1,25% | 560.314,00 |
| 09.12.2025 | 246,30 | 248,60 | 245,20 | 248,00 | 0,69% | 664.891,00 |
| 08.12.2025 | 247,40 | 247,70 | 245,90 | 246,30 | -0,61% | 424.774,00 |
| 05.12.2025 | 247,00 | 249,00 | 245,60 | 247,80 | 0,65% | 680.275,00 |
| 04.12.2025 | 241,50 | 247,60 | 241,50 | 246,20 | 2,58% | 731.603,00 |
| 03.12.2025 | 239,60 | 240,60 | 238,60 | 240,00 | 0,38% | 680.084,00 |
| 02.12.2025 | 242,60 | 242,70 | 238,90 | 239,10 | -0,46% | 659.087,00 |
| 01.12.2025 | 242,00 | 242,50 | 239,20 | 240,20 | -0,83% | 657.745,00 |
| 28.11.2025 | 244,00 | 244,30 | 240,20 | 242,20 | -0,74% | 1.520.882,00 |
| 27.11.2025 | 245,00 | 247,20 | 243,90 | 244,00 | -0,49% | 1.262.652,00 |
| 26.11.2025 | 243,80 | 246,40 | 242,50 | 245,20 | -1,09% | 759.074,00 |
| 25.11.2025 | 244,30 | 248,50 | 244,00 | 247,90 | 2,31% | 505.385,00 |
| 24.11.2025 | 242,00 | 245,00 | 241,20 | 242,30 | 1,08% | 1.696.463,00 |
| 21.11.2025 | 238,30 | 242,10 | 236,10 | 239,70 | -0,50% | 673.700,00 |
| 20.11.2025 | 244,20 | 245,00 | 240,90 | 240,90 | -0,33% | 515.433,00 |
| 19.11.2025 | 239,60 | 242,70 | 238,90 | 241,70 | 0,88% | 388.912,00 |
| 18.11.2025 | 245,10 | 246,00 | 237,90 | 239,60 | -3,85% | 934.168,00 |
| 17.11.2025 | 249,00 | 252,50 | 248,10 | 249,20 | -0,12% | 821.128,00 |
| 14.11.2025 | 246,00 | 249,50 | 244,80 | 249,50 | 0,81% | 863.931,00 |
| 13.11.2025 | 245,00 | 249,20 | 244,50 | 247,50 | 0,98% | 774.379,00 |
| 12.11.2025 | 244,10 | 246,00 | 243,70 | 245,10 | 0,57% | 592.801,00 |
| 11.11.2025 | 244,10 | 244,70 | 242,50 | 243,70 | 0,25% | 745.901,00 |
| 10.11.2025 | 243,00 | 244,90 | 242,10 | 243,10 | 0,41% | 753.327,00 |
| 07.11.2025 | 249,00 | 250,50 | 242,10 | 242,10 | -2,77% | 794.414,00 |
| 06.11.2025 | 253,70 | 254,90 | 246,00 | 249,00 | -4,71% | 2.145.820,00 |
| 05.11.2025 | 259,80 | 262,20 | 258,60 | 261,30 | 0,58% | 608.874,00 |
| 04.11.2025 | 257,90 | 260,80 | 256,30 | 259,80 | -0,35% | 487.809,00 |
| 03.11.2025 | 259,10 | 260,70 | 258,20 | 260,70 | 0,42% | 457.712,00 |
| 31.10.2025 | 262,60 | 262,60 | 259,60 | 259,60 | -1,33% | 337.370,00 |
| 30.10.2025 | 263,20 | 264,60 | 262,80 | 263,10 | -0,04% | 783.208,00 |
| 29.10.2025 | 265,00 | 265,20 | 262,10 | 263,20 | -1,02% | 568.280,00 |
| 28.10.2025 | 266,00 | 266,40 | 263,60 | 265,90 | -0,30% | 431.747,00 |
| 27.10.2025 | 266,30 | 267,80 | 265,20 | 266,70 | 0,00% | 621.749,00 |
| 24.10.2025 | 264,90 | 266,70 | 262,00 | 266,70 | 0,79% | 711.044,00 |
| 23.10.2025 | 260,10 | 264,60 | 259,70 | 264,60 | 1,73% | 879.966,00 |
| 22.10.2025 | 261,30 | 262,00 | 259,50 | 260,10 | -0,54% | 556.772,00 |
| 21.10.2025 | 262,80 | 263,00 | 260,20 | 261,50 | -0,61% | 558.679,00 |
| 20.10.2025 | 262,50 | 263,10 | 260,30 | 263,10 | 0,96% | 739.703,00 |
| 17.10.2025 | 262,50 | 262,60 | 258,10 | 260,60 | -1,29% | 937.326,00 |
| 16.10.2025 | 265,50 | 265,50 | 260,90 | 264,00 | -0,71% | 920.689,00 |
| 15.10.2025 | 269,80 | 270,10 | 265,50 | 265,90 | -0,82% | 821.035,00 |
| 14.10.2025 | 265,50 | 268,10 | 264,80 | 268,10 | 0,22% | 431.455,00 |
| 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% | 826.125,00 |
| 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 |