252,36SEK
-1,92%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 253,40 | 254,10 | 250,80 | 250,90 | -2,49% | 1.155.680,00 |
| 07.05.2026 | 263,70 | 263,70 | 253,30 | 257,30 | -2,17% | 1.748.845,00 |
| 06.05.2026 | 257,60 | 265,00 | 256,80 | 263,00 | 4,12% | 1.342.777,00 |
| 05.05.2026 | 249,00 | 252,90 | 248,90 | 252,60 | 1,61% | 600.632,00 |
| 04.05.2026 | 249,20 | 252,10 | 246,60 | 248,60 | 0,44% | 764.193,00 |
| 30.04.2026 | 244,70 | 249,20 | 243,40 | 247,50 | 0,20% | 541.618,00 |
| 29.04.2026 | 247,40 | 248,50 | 245,40 | 247,00 | -0,12% | 609.146,00 |
| 28.04.2026 | 249,70 | 250,20 | 246,20 | 247,30 | -0,96% | 642.054,00 |
| 27.04.2026 | 250,70 | 251,20 | 249,10 | 249,70 | -0,40% | 472.622,00 |
| 24.04.2026 | 251,60 | 254,90 | 250,10 | 250,70 | -1,03% | 688.826,00 |
| 23.04.2026 | 255,00 | 256,30 | 253,30 | 253,30 | -0,78% | 470.854,00 |
| 22.04.2026 | 256,20 | 257,00 | 254,90 | 255,30 | -0,35% | 689.630,00 |
| 21.04.2026 | 258,10 | 259,80 | 255,80 | 256,20 | -0,74% | 536.621,00 |
| 20.04.2026 | 259,00 | 259,40 | 256,60 | 258,10 | -1,94% | 595.279,00 |
| 17.04.2026 | 255,40 | 263,60 | 254,50 | 263,20 | 4,20% | 1.255.268,00 |
| 16.04.2026 | 255,00 | 255,70 | 251,90 | 252,60 | -0,43% | 783.984,00 |
| 15.04.2026 | 256,80 | 257,60 | 252,80 | 253,70 | -1,21% | 922.870,00 |
| 14.04.2026 | 255,70 | 257,70 | 255,60 | 256,80 | 0,78% | 796.232,00 |
| 13.04.2026 | 253,80 | 255,00 | 252,40 | 254,80 | -0,43% | 1.010.779,00 |
| 10.04.2026 | 253,00 | 259,80 | 252,60 | 255,90 | 1,71% | 940.990,00 |
| 09.04.2026 | 251,00 | 252,00 | 249,60 | 251,60 | 0,04% | 789.673,00 |
| 08.04.2026 | 250,30 | 252,90 | 249,80 | 251,50 | 4,70% | 1.102.514,00 |
| 07.04.2026 | 243,30 | 244,00 | 238,50 | 240,20 | 0,33% | 1.083.069,00 |
| 02.04.2026 | 233,00 | 239,40 | 233,00 | 239,40 | -1,60% | 826.972,00 |
| 01.04.2026 | 240,10 | 244,20 | 238,70 | 243,30 | -3,68% | 1.670.183,00 |
| 31.03.2026 | 247,60 | 253,80 | 247,50 | 252,60 | 2,27% | 1.538.986,00 |
| 30.03.2026 | 246,00 | 248,00 | 244,50 | 247,00 | 0,37% | 1.528.521,00 |
| 27.03.2026 | 247,60 | 248,20 | 245,10 | 246,10 | -0,69% | 512.933,00 |
| 26.03.2026 | 249,80 | 250,60 | 247,40 | 247,80 | -1,08% | 668.479,00 |
| 25.03.2026 | 247,60 | 250,50 | 247,60 | 250,50 | 2,16% | 752.125,00 |
| 24.03.2026 | 245,80 | 246,60 | 242,00 | 245,20 | 0,37% | 739.409,00 |
| 23.03.2026 | 238,60 | 249,10 | 234,50 | 244,30 | 0,70% | 888.705,00 |
| 20.03.2026 | 247,00 | 250,50 | 242,30 | 242,60 | -1,18% | 1.364.246,00 |
| 19.03.2026 | 252,00 | 252,00 | 245,40 | 245,50 | -4,47% | 918.651,00 |
| 18.03.2026 | 257,00 | 260,80 | 255,90 | 257,00 | 0,55% | 572.137,00 |
| 17.03.2026 | 257,00 | 258,80 | 255,60 | 255,60 | -0,78% | 576.869,00 |
| 16.03.2026 | 256,80 | 258,10 | 254,10 | 257,60 | 0,23% | 566.248,00 |
| 13.03.2026 | 256,40 | 260,00 | 254,40 | 257,00 | -0,27% | 501.963,00 |
| 12.03.2026 | 260,50 | 261,80 | 255,80 | 257,70 | -1,30% | 707.924,00 |
| 11.03.2026 | 262,00 | 262,80 | 259,50 | 261,10 | -0,87% | 639.323,00 |
| 10.03.2026 | 260,40 | 265,20 | 260,00 | 263,40 | 3,33% | 885.676,00 |
| 09.03.2026 | 253,90 | 257,10 | 252,40 | 254,90 | -2,52% | 827.495,00 |
| 06.03.2026 | 266,10 | 267,50 | 259,70 | 261,50 | -1,25% | 954.136,00 |
| 05.03.2026 | 270,10 | 272,00 | 264,80 | 264,80 | -1,96% | 795.491,00 |
| 04.03.2026 | 264,80 | 271,50 | 264,40 | 270,10 | 1,50% | 740.660,00 |
| 03.03.2026 | 268,30 | 269,50 | 262,40 | 266,10 | -3,20% | 1.388.014,00 |
| 02.03.2026 | 271,00 | 274,50 | 269,40 | 274,90 | -1,12% | 1.088.710,00 |
| 27.02.2026 | 275,90 | 279,00 | 275,50 | 278,00 | 0,76% | 976.663,00 |
| 26.02.2026 | 274,80 | 277,90 | 274,50 | 275,90 | 0,47% | 571.813,00 |
| 25.02.2026 | 274,30 | 276,70 | 273,50 | 274,60 | 0,29% | 625.680,00 |
| 24.02.2026 | 274,20 | 276,50 | 273,50 | 273,80 | -0,15% | 921.098,00 |
| 23.02.2026 | 276,90 | 276,90 | 273,20 | 274,20 | -0,98% | 867.741,00 |
| 20.02.2026 | 271,90 | 277,50 | 271,60 | 276,90 | 2,37% | 1.384.538,00 |
| 19.02.2026 | 269,60 | 270,80 | 268,10 | 270,50 | 0,00% | 598.886,00 |
| 18.02.2026 | 269,40 | 272,00 | 268,70 | 270,50 | 0,41% | 752.943,00 |
| 17.02.2026 | 264,00 | 269,40 | 263,20 | 269,40 | 1,85% | 764.720,00 |
| 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% | 857.095,00 |
| 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% | 1.188.075,00 |
| 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% | 1.441.700,00 |
| 06.02.2026 | 276,00 | 278,20 | 271,10 | 272,20 | -2,58% | 1.809.182,00 |
| 05.02.2026 | 277,50 | 280,40 | 275,60 | 279,40 | 0,68% | 1.032.350,00 |
| 04.02.2026 | 277,40 | 281,70 | 276,90 | 277,50 | 0,04% | 929.866,00 |
| 03.02.2026 | 274,70 | 277,40 | 273,70 | 277,40 | 0,98% | 691.627,00 |
| 02.02.2026 | 269,90 | 275,80 | 267,80 | 274,70 | 1,40% | 739.201,00 |
| 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% | 671.234,00 |
| 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% | 627.245,00 |
| 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% | 749.705,00 |
| 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 | 2,52% | 1.740.872,00 |
| 06.01.2026 | 260,86 | 263,52 | 260,04 | 262,58 | 0,95% | - |
| 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 |