281,39SEK
-0,46%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 282,00 | 282,40 | 280,30 | 282,40 | -0,11% | 467.635,00 |
| 29.10.2026 | 277,50 | 282,90 | 277,40 | 282,70 | 1,62% | 629.740,00 |
| 28.10.2026 | 277,90 | 279,30 | 276,50 | 278,20 | 0,22% | 408.399,00 |
| 27.10.2026 | 272,00 | 278,00 | 272,00 | 277,60 | 1,46% | 539.592,00 |
| 26.10.2026 | 270,70 | 274,20 | 270,00 | 273,60 | 1,07% | 570.640,00 |
| 23.10.2026 | 268,00 | 270,70 | 266,90 | 270,70 | 1,31% | 688.474,00 |
| 22.10.2026 | 270,60 | 270,60 | 266,90 | 267,20 | -1,66% | 482.179,00 |
| 21.10.2026 | 268,60 | 272,00 | 267,70 | 271,70 | 1,15% | 543.545,00 |
| 20.10.2026 | 267,00 | 269,50 | 264,80 | 268,60 | 0,15% | 575.126,00 |
| 19.10.2026 | 268,20 | 268,20 | 265,30 | 268,20 | -0,45% | 451.801,00 |
| 16.10.2026 | 266,60 | 269,40 | 266,10 | 269,40 | 1,62% | 516.119,00 |
| 15.10.2026 | 265,00 | 266,90 | 262,80 | 265,10 | -0,67% | 724.844,00 |
| 14.10.2026 | 268,50 | 269,90 | 265,10 | 266,90 | -0,11% | 816.393,00 |
| 13.10.2026 | 266,60 | 269,20 | 265,60 | 267,20 | 0,30% | 531.623,00 |
| 12.10.2026 | 264,70 | 267,30 | 264,00 | 266,40 | 0,99% | 707.011,00 |
| 09.10.2026 | 261,00 | 264,40 | 260,40 | 263,80 | 2,09% | 842.608,00 |
| 08.10.2026 | 261,20 | 261,20 | 255,10 | 258,40 | -1,75% | 925.921,00 |
| 07.10.2026 | 263,90 | 268,20 | 262,40 | 263,00 | -0,34% | 1.095.696,00 |
| 06.10.2026 | 265,00 | 267,70 | 263,90 | 263,90 | 0,00% | 1.008.531,00 |
| 05.10.2026 | 272,60 | 273,40 | 262,40 | 263,90 | -5,21% | 2.318.152,00 |
| 02.10.2026 | 275,50 | 279,80 | 275,10 | 278,40 | 1,64% | 615.798,00 |
| 01.10.2026 | 275,20 | 276,30 | 272,40 | 273,90 | -1,01% | 585.201,00 |
| 30.09.2026 | 281,70 | 283,20 | 276,70 | 276,70 | -1,46% | 637.934,00 |
| 29.09.2026 | 281,70 | 284,00 | 280,40 | 280,80 | -0,28% | 623.699,00 |
| 28.09.2026 | 281,80 | 283,60 | 280,50 | 281,60 | 0,36% | 450.614,00 |
| 25.09.2026 | 279,00 | 283,80 | 279,00 | 280,60 | 0,97% | 509.095,00 |
| 24.09.2026 | 280,10 | 280,90 | 277,60 | 277,90 | -1,45% | 512.550,00 |
| 23.09.2026 | 286,00 | 286,80 | 280,30 | 282,00 | -1,23% | 510.717,00 |
| 22.09.2026 | 279,00 | 285,80 | 279,00 | 285,50 | 4,50% | 1.352.606,00 |
| 21.09.2026 | 271,20 | 273,30 | 270,60 | 273,20 | 1,22% | 484.233,00 |
| 18.09.2026 | 271,00 | 271,80 | 268,30 | 269,90 | -0,41% | 908.986,00 |
| 17.09.2026 | 269,00 | 273,30 | 268,80 | 271,00 | 1,38% | 643.668,00 |
| 16.09.2026 | 264,00 | 268,30 | 264,00 | 267,30 | 1,40% | 631.599,00 |
| 15.09.2026 | 262,30 | 264,50 | 259,20 | 263,60 | 0,50% | 596.178,00 |
| 14.09.2026 | 265,80 | 266,80 | 261,00 | 262,30 | -1,47% | 533.703,00 |
| 11.09.2026 | 265,00 | 267,00 | 263,90 | 266,20 | 0,45% | 530.992,00 |
| 10.09.2026 | 270,00 | 271,10 | 264,40 | 265,00 | -1,49% | 654.153,00 |
| 09.09.2026 | 273,00 | 275,50 | 268,40 | 269,00 | -1,82% | 741.801,00 |
| 08.09.2026 | 273,30 | 274,30 | 271,20 | 274,00 | 0,33% | 440.133,00 |
| 07.09.2026 | 271,80 | 274,30 | 271,40 | 273,10 | 0,44% | 368.762,00 |
| 04.09.2026 | 269,60 | 272,20 | 268,60 | 271,90 | 0,93% | 690.350,00 |
| 03.09.2026 | 266,50 | 270,90 | 266,20 | 269,40 | 1,09% | 485.729,00 |
| 02.09.2026 | 269,50 | 270,30 | 266,50 | 266,50 | -1,19% | 734.793,00 |
| 01.09.2026 | 272,00 | 273,30 | 269,50 | 269,70 | -0,99% | 624.955,00 |
| 31.08.2026 | 275,40 | 275,60 | 272,40 | 272,40 | -1,09% | 734.808,00 |
| 28.08.2026 | 276,00 | 278,30 | 275,40 | 275,40 | 0,18% | 513.650,00 |
| 27.08.2026 | 274,70 | 276,90 | 273,50 | 274,90 | 0,07% | 619.360,00 |
| 26.08.2026 | 272,20 | 275,80 | 272,20 | 274,70 | 0,84% | 885.819,00 |
| 25.08.2026 | 271,90 | 274,50 | 271,60 | 272,40 | 0,55% | 555.035,00 |
| 24.08.2026 | 271,40 | 273,00 | 270,50 | 270,90 | -0,04% | 585.770,00 |
| 21.08.2026 | 268,00 | 273,30 | 267,40 | 271,00 | 1,04% | 912.924,00 |
| 20.08.2026 | 263,50 | 271,10 | 263,50 | 268,20 | 2,25% | 888.299,00 |
| 19.08.2026 | 262,50 | 264,50 | 261,90 | 262,30 | -0,08% | 457.538,00 |
| 18.08.2026 | 265,00 | 266,10 | 261,80 | 262,50 | -1,13% | 706.117,00 |
| 17.08.2026 | 267,00 | 267,10 | 264,80 | 265,50 | -0,56% | 520.932,00 |
| 14.08.2026 | 268,50 | 270,10 | 267,00 | 267,00 | -0,04% | 615.516,00 |
| 13.08.2026 | 267,60 | 269,50 | 267,10 | 267,10 | 0,00% | 439.949,00 |
| 12.08.2026 | 266,90 | 269,50 | 266,30 | 267,10 | 0,23% | 538.716,00 |
| 11.08.2026 | 266,60 | 269,00 | 265,40 | 266,50 | -0,37% | 455.138,00 |
| 10.08.2026 | 269,80 | 270,00 | 266,50 | 267,50 | -1,04% | 537.002,00 |
| 07.08.2026 | 272,00 | 272,40 | 268,80 | 270,30 | -0,70% | 449.318,00 |
| 06.08.2026 | 273,20 | 274,60 | 272,20 | 272,20 | -0,29% | 378.849,00 |
| 05.08.2026 | 272,90 | 274,20 | 271,80 | 273,00 | 0,37% | 602.415,00 |
| 04.08.2026 | 270,50 | 272,90 | 269,20 | 272,00 | 1,38% | 535.131,00 |
| 03.08.2026 | 268,90 | 270,50 | 265,70 | 268,30 | 0,60% | 564.674,00 |
| 31.07.2026 | 268,60 | 269,90 | 266,70 | 266,70 | -0,07% | 793.331,00 |
| 30.07.2026 | 263,70 | 268,50 | 263,50 | 266,90 | 1,02% | 630.565,00 |
| 29.07.2026 | 266,90 | 267,60 | 262,30 | 264,20 | -1,38% | 489.687,00 |
| 28.07.2026 | 264,50 | 267,90 | 264,50 | 267,90 | 1,40% | 764.311,00 |
| 27.07.2026 | 264,90 | 267,60 | 263,30 | 264,20 | -0,08% | 623.835,00 |
| 24.07.2026 | 260,80 | 264,40 | 260,70 | 264,40 | 1,23% | 627.289,00 |
| 23.07.2026 | 262,60 | 264,40 | 258,60 | 261,20 | -0,95% | 733.606,00 |
| 22.07.2026 | 261,40 | 264,30 | 258,90 | 263,70 | 0,88% | 644.592,00 |
| 21.07.2026 | 257,20 | 262,10 | 257,20 | 261,40 | 1,63% | 712.636,00 |
| 20.07.2026 | 253,30 | 258,10 | 252,70 | 257,20 | 0,82% | 551.565,00 |
| 17.07.2026 | 252,20 | 255,10 | 244,70 | 255,10 | 1,11% | 1.853.586,00 |
| 16.07.2026 | 253,80 | 255,70 | 251,60 | 252,30 | -0,59% | 804.098,00 |
| 15.07.2026 | 249,90 | 255,20 | 248,80 | 253,80 | 1,60% | 843.688,00 |
| 14.07.2026 | 251,00 | 251,80 | 248,00 | 249,80 | -1,03% | 793.631,00 |
| 13.07.2026 | 251,90 | 252,90 | 249,80 | 252,40 | -0,47% | 770.810,00 |
| 10.07.2026 | 255,90 | 256,20 | 252,80 | 253,60 | -0,82% | 608.605,00 |
| 09.07.2026 | 256,00 | 256,60 | 254,90 | 255,70 | 0,59% | 413.187,00 |
| 08.07.2026 | 258,70 | 258,70 | 252,30 | 254,20 | -2,23% | 688.311,00 |
| 07.07.2026 | 264,20 | 265,80 | 260,00 | 260,00 | -1,96% | 493.102,00 |
| 06.07.2026 | 267,70 | 268,40 | 264,40 | 265,20 | -0,90% | 497.858,00 |
| 03.07.2026 | 263,00 | 269,00 | 260,90 | 267,60 | 3,24% | 732.513,00 |
| 02.07.2026 | 256,00 | 260,70 | 255,30 | 259,20 | 0,82% | 479.395,00 |
| 01.07.2026 | 260,10 | 260,10 | 255,40 | 257,10 | -0,81% | 712.135,00 |
| 30.06.2026 | 259,00 | 260,80 | 257,90 | 259,20 | 0,86% | 880.792,00 |
| 29.06.2026 | 258,80 | 259,10 | 256,30 | 257,00 | -0,85% | 422.050,00 |
| 26.06.2026 | 261,48 | 261,67 | 258,77 | 259,21 | -1,31% | - |
| 25.06.2026 | 258,97 | 264,42 | 258,71 | 262,65 | 1,81% | - |
| 24.06.2026 | 252,74 | 258,09 | 252,74 | 257,98 | 1,84% | - |
| 23.06.2026 | 253,65 | 254,06 | 249,77 | 253,33 | 0,06% | - |
| 22.06.2026 | 253,81 | 253,81 | 247,86 | 253,17 | -0,08% | - |
| 19.06.2026 | 253,68 | 254,39 | 252,69 | 253,36 | -0,21% | - |
| 18.06.2026 | 247,90 | 254,00 | 247,80 | 253,90 | 2,63% | 1.786.185,00 |
| 17.06.2026 | 242,80 | 248,00 | 242,20 | 247,40 | 1,69% | 1.132.402,00 |
| 16.06.2026 | 244,50 | 245,00 | 242,70 | 243,30 | -0,21% | 818.662,00 |
| 15.06.2026 | 243,90 | 246,80 | 243,80 | 243,80 | 1,50% | 941.600,00 |