154,66SEK
-1,55%
Echtzeit-Aktienkurs SKAND.ENSK. BKN A FR.SK10
Bid:
Ask:
Aktienkurse zur SKAND.ENSK. BKN A FR.SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 156,30 | 157,15 | 154,75 | 154,80 | -1,46% | 1.631.818,00 |
| 05.09.2024 | 153,95 | 157,45 | 153,80 | 157,10 | 1,65% | 2.295.393,00 |
| 04.09.2024 | 152,90 | 155,90 | 152,80 | 154,55 | -0,58% | 1.727.022,00 |
| 03.09.2024 | 157,55 | 158,20 | 155,30 | 155,45 | -1,83% | 2.097.471,00 |
| 02.09.2024 | 158,35 | 158,95 | 157,50 | 158,35 | 0,22% | 1.652.437,00 |
| 30.08.2024 | 157,35 | 159,10 | 157,35 | 158,00 | 0,41% | 2.729.603,00 |
| 29.08.2024 | 156,85 | 158,30 | 156,85 | 157,35 | 0,19% | 1.705.669,00 |
| 28.08.2024 | 155,80 | 157,05 | 155,50 | 157,05 | 0,93% | 1.436.156,00 |
| 27.08.2024 | 156,05 | 156,65 | 155,60 | 155,60 | -0,29% | 1.433.989,00 |
| 26.08.2024 | 155,55 | 156,75 | 155,00 | 156,05 | 0,32% | 1.064.467,00 |
| 23.08.2024 | 153,95 | 155,95 | 153,90 | 155,55 | 1,27% | 1.800.942,00 |
| 22.08.2024 | 152,20 | 154,05 | 152,20 | 153,60 | 0,72% | 1.515.410,00 |
| 21.08.2024 | 153,05 | 153,90 | 151,90 | 152,50 | -0,26% | 1.519.392,00 |
| 20.08.2024 | 155,80 | 156,30 | 151,80 | 152,90 | -1,83% | 3.163.902,00 |
| 19.08.2024 | 155,30 | 156,30 | 155,00 | 155,75 | 0,16% | 1.393.187,00 |
| 16.08.2024 | 154,20 | 155,85 | 154,20 | 155,50 | 0,84% | 2.565.877,00 |
| 15.08.2024 | 152,95 | 154,60 | 151,70 | 154,20 | 1,45% | 1.975.764,00 |
| 14.08.2024 | 152,00 | 152,55 | 151,50 | 152,00 | 0,53% | 1.341.671,00 |
| 13.08.2024 | 151,35 | 152,20 | 150,20 | 151,20 | 0,33% | 1.489.902,00 |
| 12.08.2024 | 151,80 | 152,10 | 150,45 | 150,70 | -0,10% | 1.179.071,00 |
| 09.08.2024 | 150,25 | 152,05 | 150,10 | 150,85 | 0,63% | 1.429.957,00 |
| 08.08.2024 | 148,00 | 150,55 | 146,40 | 149,90 | 0,40% | 1.980.328,00 |
| 07.08.2024 | 147,25 | 150,05 | 146,45 | 149,30 | 2,72% | 2.421.972,00 |
| 06.08.2024 | 149,55 | 149,95 | 143,05 | 145,35 | -1,62% | 3.332.854,00 |
| 05.08.2024 | 146,30 | 149,60 | 143,50 | 147,75 | -2,80% | 4.764.007,00 |
| 02.08.2024 | 158,05 | 158,25 | 152,00 | 152,00 | -4,97% | 3.946.771,00 |
| 01.08.2024 | 164,40 | 164,50 | 159,95 | 159,95 | -3,06% | 2.320.655,00 |
| 31.07.2024 | 165,05 | 166,00 | 164,45 | 165,00 | 0,09% | 1.976.634,00 |
| 30.07.2024 | 163,40 | 164,85 | 163,20 | 164,85 | 0,89% | 1.999.206,00 |
| 29.07.2024 | 163,70 | 164,90 | 163,15 | 163,40 | 0,31% | 1.550.650,00 |
| 26.07.2024 | 161,70 | 163,20 | 161,60 | 162,90 | 0,84% | 1.587.294,00 |
| 25.07.2024 | 159,00 | 161,90 | 158,25 | 161,55 | 1,03% | 2.064.048,00 |
| 24.07.2024 | 162,40 | 162,40 | 159,55 | 159,90 | -1,84% | 2.644.751,00 |
| 23.07.2024 | 163,55 | 164,10 | 162,40 | 162,90 | -0,09% | 1.557.019,00 |
| 22.07.2024 | 161,45 | 164,15 | 161,25 | 163,05 | 1,34% | 1.982.070,00 |
| 19.07.2024 | 161,55 | 162,70 | 160,55 | 160,90 | -1,08% | 2.348.778,00 |
| 18.07.2024 | 160,00 | 162,70 | 158,30 | 162,65 | 2,36% | 3.840.851,00 |
| 17.07.2024 | 160,50 | 160,65 | 158,30 | 158,90 | -0,81% | 2.486.125,00 |
| 16.07.2024 | 158,10 | 162,75 | 157,50 | 160,20 | 2,69% | 3.427.709,00 |
| 15.07.2024 | 157,10 | 157,80 | 154,35 | 156,00 | -1,95% | 2.774.478,00 |
| 12.07.2024 | 158,20 | 159,10 | 157,05 | 159,10 | 0,57% | 2.601.525,00 |
| 11.07.2024 | 155,25 | 158,20 | 154,00 | 158,20 | 2,73% | 2.743.955,00 |
| 10.07.2024 | 153,65 | 154,00 | 152,30 | 154,00 | 0,62% | 2.514.149,00 |
| 09.07.2024 | 155,65 | 155,70 | 152,40 | 153,05 | -0,91% | 2.184.238,00 |
| 08.07.2024 | 156,25 | 157,00 | 154,45 | 154,45 | -1,34% | 2.123.653,00 |
| 05.07.2024 | 157,90 | 158,30 | 156,25 | 156,55 | -0,73% | 1.334.228,00 |
| 04.07.2024 | 156,35 | 158,60 | 156,25 | 157,70 | 1,09% | 1.526.959,00 |
| 03.07.2024 | 154,75 | 156,75 | 154,35 | 156,00 | 1,36% | 2.257.704,00 |
| 02.07.2024 | 157,50 | 157,50 | 153,90 | 153,90 | -2,47% | 3.344.730,00 |
| 01.07.2024 | 159,25 | 159,85 | 156,95 | 157,80 | 0,83% | 2.329.491,00 |
| 28.06.2024 | 155,85 | 156,75 | 155,15 | 156,50 | 1,26% | 2.403.120,00 |
| 27.06.2024 | 152,90 | 155,20 | 152,80 | 154,55 | 1,38% | 3.131.058,00 |
| 26.06.2024 | 152,35 | 154,30 | 151,70 | 152,45 | 0,43% | 2.786.959,00 |
| 25.06.2024 | 153,50 | 153,55 | 151,55 | 151,80 | -1,20% | 2.016.065,00 |
| 24.06.2024 | 151,50 | 154,25 | 150,75 | 153,65 | 0,65% | 3.040.557,00 |
| 21.06.2024 | 153,18 | 153,18 | 151,76 | 152,67 | -0,28% | - |
| 20.06.2024 | 152,30 | 156,45 | 152,25 | 153,10 | 0,82% | 14.467.396,00 |
| 19.06.2024 | 151,80 | 152,20 | 151,20 | 151,85 | 0,07% | 2.675.359,00 |
| 18.06.2024 | 153,45 | 154,00 | 150,85 | 151,75 | -0,20% | 2.258.093,00 |
| 17.06.2024 | 153,05 | 155,10 | 151,70 | 152,05 | -0,49% | 3.241.747,00 |
| 14.06.2024 | 152,20 | 153,50 | 151,25 | 152,80 | 0,49% | 2.377.954,00 |
| 13.06.2024 | 154,15 | 154,70 | 152,05 | 152,05 | -1,74% | 3.221.086,00 |
| 12.06.2024 | 151,80 | 155,45 | 151,75 | 154,75 | 2,21% | 3.045.918,00 |
| 11.06.2024 | 151,35 | 153,25 | 150,30 | 151,40 | 0,20% | 2.610.413,00 |
| 10.06.2024 | 152,40 | 152,40 | 150,30 | 151,10 | -0,89% | 2.782.548,00 |
| 07.06.2024 | 150,45 | 154,00 | 150,40 | 152,45 | 2,45% | 3.078.023,00 |
| 06.06.2024 | 149,70 | 150,53 | 148,17 | 148,81 | -0,53% | - |
| 05.06.2024 | 148,35 | 149,85 | 147,65 | 149,60 | 1,32% | 2.015.592,00 |
| 04.06.2024 | 149,90 | 150,15 | 147,15 | 147,65 | -1,44% | 1.967.881,00 |
| 03.06.2024 | 150,00 | 150,60 | 149,55 | 149,80 | 0,44% | 1.946.865,00 |
| 31.05.2024 | 147,95 | 149,40 | 147,45 | 149,15 | 0,91% | 5.164.080,00 |
| 30.05.2024 | 146,45 | 147,95 | 145,85 | 147,80 | 0,78% | 2.548.057,00 |
| 29.05.2024 | 148,50 | 148,70 | 146,65 | 146,65 | -1,48% | 2.305.602,00 |
| 28.05.2024 | 149,10 | 149,40 | 148,10 | 148,85 | 0,03% | 2.504.196,00 |
| 27.05.2024 | 147,40 | 149,05 | 146,95 | 148,80 | 0,95% | 2.477.849,00 |
| 24.05.2024 | 147,40 | 147,65 | 145,95 | 147,40 | -2,06% | 3.228.506,00 |
| 23.05.2024 | 149,50 | 151,00 | 149,25 | 150,50 | 0,43% | 1.959.722,00 |
| 22.05.2024 | 150,60 | 150,95 | 148,10 | 149,85 | -0,60% | 1.969.889,00 |
| 21.05.2024 | 152,35 | 152,35 | 150,35 | 150,75 | -1,34% | 2.379.011,00 |
| 20.05.2024 | 152,75 | 154,55 | 152,15 | 152,80 | 0,49% | 2.305.387,00 |
| 17.05.2024 | 151,80 | 152,20 | 150,85 | 152,05 | 0,10% | 2.268.117,00 |
| 16.05.2024 | 152,40 | 152,75 | 150,70 | 151,90 | -0,33% | 2.145.059,00 |
| 15.05.2024 | 153,55 | 153,65 | 151,15 | 152,40 | -0,36% | 2.141.815,00 |
| 14.05.2024 | 153,40 | 154,00 | 152,40 | 152,95 | -0,29% | 3.040.795,00 |
| 13.05.2024 | 153,00 | 154,10 | 152,65 | 153,40 | 0,16% | 2.261.611,00 |
| 10.05.2024 | 149,00 | 153,15 | 148,35 | 153,15 | 3,39% | 3.732.536,00 |
| 09.05.2024 | 147,54 | 148,17 | 147,20 | 148,13 | 0,43% | - |
| 08.05.2024 | 151,55 | 152,20 | 147,50 | 147,50 | -2,74% | 2.240.710,00 |
| 07.05.2024 | 150,20 | 151,65 | 149,95 | 151,65 | 1,13% | 2.549.654,00 |
| 06.05.2024 | 146,95 | 149,95 | 146,95 | 149,95 | 2,15% | 2.803.881,00 |
| 03.05.2024 | 145,35 | 147,35 | 145,35 | 146,80 | 1,56% | 2.920.347,00 |
| 02.05.2024 | 146,00 | 146,15 | 144,50 | 144,55 | -0,52% | 3.967.353,00 |
| 30.04.2024 | 145,60 | 145,65 | 143,45 | 145,30 | 0,07% | 2.082.401,00 |
| 29.04.2024 | 145,00 | 146,05 | 144,55 | 145,20 | 0,55% | 2.019.235,00 |
| 26.04.2024 | 143,50 | 145,15 | 143,05 | 144,40 | 0,77% | 2.365.729,00 |
| 25.04.2024 | 145,25 | 146,15 | 142,30 | 143,30 | -0,86% | 3.423.979,00 |
| 24.04.2024 | 145,05 | 148,45 | 142,50 | 144,55 | -3,67% | 7.840.245,00 |
| 23.04.2024 | 147,05 | 150,40 | 146,50 | 150,05 | 2,25% | 3.218.888,00 |
| 22.04.2024 | 146,00 | 147,45 | 145,60 | 146,75 | 1,03% | 2.989.974,00 |
| 19.04.2024 | 144,35 | 145,25 | 143,55 | 145,25 | -0,07% | 2.556.199,00 |