268,06SEK
0,44%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 268,23 | 269,67 | 267,70 | 267,97 | 0,40% | - |
| 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 |
| 12.06.2026 | 240,70 | 242,70 | 239,10 | 240,20 | 1,82% | 844.368,00 |
| 11.06.2026 | 235,10 | 237,00 | 234,40 | 235,90 | 0,25% | 579.609,00 |
| 10.06.2026 | 237,40 | 239,80 | 234,40 | 235,30 | -0,88% | 351.913,00 |
| 09.06.2026 | 241,10 | 241,40 | 235,90 | 237,40 | -1,53% | 1.096.261,00 |
| 08.06.2026 | 241,50 | 242,60 | 238,80 | 241,10 | -1,67% | 685.792,00 |
| 05.06.2026 | 245,00 | 246,90 | 244,40 | 245,20 | 0,57% | 749.791,00 |
| 04.06.2026 | 245,00 | 247,20 | 243,20 | 243,80 | -0,57% | 993.444,00 |
| 03.06.2026 | 245,50 | 246,60 | 244,50 | 245,20 | -0,24% | 845.691,00 |
| 02.06.2026 | 245,80 | 248,50 | 245,40 | 245,80 | 1,03% | 515.797,00 |
| 01.06.2026 | 251,10 | 251,50 | 243,30 | 243,30 | -2,84% | 699.670,00 |
| 29.05.2026 | 250,30 | 252,30 | 249,70 | 250,40 | 0,56% | 1.857.624,00 |
| 28.05.2026 | 251,20 | 251,20 | 247,70 | 249,00 | -1,11% | 600.464,00 |
| 27.05.2026 | 250,50 | 253,40 | 249,70 | 251,80 | 0,52% | 747.234,00 |
| 26.05.2026 | 254,00 | 254,00 | 250,50 | 250,50 | -1,38% | 852.746,00 |
| 25.05.2026 | 251,00 | 254,00 | 251,00 | 254,00 | 2,42% | 477.763,00 |
| 22.05.2026 | 246,40 | 250,00 | 246,20 | 248,00 | 1,47% | 834.358,00 |
| 21.05.2026 | 245,00 | 249,50 | 244,10 | 244,40 | -0,57% | 953.253,00 |
| 20.05.2026 | 240,80 | 248,10 | 239,80 | 245,80 | 1,86% | 930.947,00 |
| 19.05.2026 | 243,60 | 245,30 | 240,90 | 241,30 | -0,98% | 637.911,00 |
| 18.05.2026 | 241,30 | 245,90 | 240,10 | 243,70 | 0,21% | 566.825,00 |
| 15.05.2026 | 250,80 | 252,40 | 243,20 | 243,20 | -3,86% | 959.424,00 |
| 14.05.2026 | 251,03 | 253,16 | 251,03 | 252,96 | 1,71% | - |
| 13.05.2026 | 248,50 | 249,50 | 247,40 | 248,70 | 0,40% | 414.001,00 |
| 12.05.2026 | 249,80 | 252,10 | 247,70 | 247,70 | -1,47% | 836.068,00 |
| 11.05.2026 | 249,70 | 252,70 | 248,30 | 251,40 | 0,20% | 777.764,00 |
| 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 |